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

612
023900/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191000,47686870,9220,9220,9220,9220,483
20250221,190900,47686870,9220,9220,9220,9220,0
20250221,190800,47686870,9220,9220,9220,9220,0
20250221,190700,47686870,9220,9220,9220,9220,0
20250221,190600,47686870,9220,9220,9220,9220,0
20250221,190500,47686870,9220,9220,9220,9220,0
20250221,190400,47686870,9220,9220,9220,9220,0
20250221,190300,47686870,9220,9220,9220,9220,0
20250221,190200,47686870,9220,9220,9220,9220,0
20250221,190100,47686870,9220,9220,9220,9220,0
20250221,190000,47686870,9220,9220,9220,9220,0
20250221,185900,47686870,9220,9220,9220,9220,0
20250221,185800,47686870,9220,9220,9220,9220,0
20250221,185700,47686870,9220,9220,9220,9220,0
20250221,185600,47686870,9220,9220,9220,9220,0
20250221,185500,47686870,9220,9220,9220,9220,0
20250221,185400,47686870,9220,9220,9220,9220,0
20250221,185300,47686870,9220,9220,9220,9220,0
20250221,185200,47686870,9220,9220,9220,9220,0
20250221,185100,47686870,9220,9220,9220,9220,0
20250221,185000,47686870,9220,9220,9220,9220,0
20250221,184900,47686870,9220,9220,9220,9220,0
20250221,184800,47686870,9220,9220,9220,9220,0
20250221,184700,47686870,9220,9220,9220,9220,0
20250221,184600,47686870,9220,9220,9220,9220,0
20250221,184500,47686870,9220,9220,9220,9220,0
20250221,184400,47686870,9220,9220,9220,9220,0
20250221,184300,47686870,9220,9220,9220,9220,0
20250221,184200,47686870,9220,9220,9220,9220,0
20250221,184100,47686870,9220,9220,9220,9220,0
20250221,184000,47686870,9220,9220,9220,9220,483
20250221,183900,47686870,9220,9220,9220,9220,0
20250221,183800,47686870,9220,9220,9220,9220,0
20250221,183700,47686870,9220,9220,9220,9220,0
20250221,183600,47686870,9220,9220,9220,9220,0
20250221,183500,47686870,9220,9220,9220,9220,0
20250221,183400,47686870,9220,9220,9220,9220,0
20250221,183300,47686870,9220,9220,9220,9220,0
20250221,183200,47686870,9220,9220,9220,9220,0
20250221,183100,47686870,9220,9220,9220,9220,0
20250221,183000,47686870,9220,9220,9220,9220,0
20250221,182900,47686870,9220,9220,9220,9220,0
20250221,182800,47686870,9220,9220,9220,9220,0
20250221,182700,47686870,9220,9220,9220,9220,0
20250221,182600,47686870,9220,9220,9220,9220,0
20250221,182500,47686870,9220,9220,9220,9220,0
20250221,182400,47686870,9220,9220,9220,9220,0
20250221,182300,47686870,9220,9220,9220,9220,0
20250221,182200,47686870,9220,9220,9220,9220,0
20250221,182100,47686870,9220,9220,9220,9220,0
20250221,182000,47686870,9220,9220,9220,9220,0
20250221,181900,47686870,9220,9220,9220,9220,0
20250221,181800,47686870,9220,9220,9220,9220,0
20250221,181700,47686870,9220,9220,9220,9220,0
20250221,181600,47686870,9220,9220,9220,9220,0
20250221,181500,47686870,9220,9220,9220,9220,0
20250221,181400,47686870,9220,9220,9220,9220,0
20250221,181300,47686870,9220,9220,9220,9220,0
20250221,181200,47686870,9220,9220,9220,9220,0
20250221,181100,47686870,9220,9220,9220,9220,0
20250221,181000,47686870,9220,9220,9220,9220,483
20250221,180900,47686870,9220,9220,9220,9220,0
20250221,180800,47686870,9220,9220,9220,9220,0
20250221,180700,47686870,9220,9220,9220,9220,0
20250221,180600,47686870,9220,9220,9220,9220,0
20250221,180500,47686870,9220,9220,9220,9220,0
20250221,180400,47686870,9220,9220,9220,9220,0
20250221,180300,47686870,9220,9220,9220,9220,0
20250221,180200,47686870,9220,9220,9220,9220,0
20250221,180100,47686870,9220,9220,9220,9220,0
20250221,180000,47686870,9220,9220,9220,9220,0
20250221,175900,47686870,9220,9220,9220,9220,0
20250221,175800,47686870,9220,9220,9220,9220,0
20250221,175700,47686870,9220,9220,9220,9220,0
20250221,175600,47686870,9220,9220,9220,9220,0
20250221,175500,47686870,9220,9220,9220,9220,0
20250221,175400,47686870,9220,9220,9220,9220,0
20250221,175300,47686870,9220,9220,9220,9220,0
20250221,175200,47686870,9220,9220,9220,9220,0
20250221,175100,47686870,9220,9220,9220,9220,0
20250221,175000,47686870,9220,9220,9220,9220,0
20250221,174900,47686870,9220,9220,9220,9220,0
20250221,174800,47686870,9220,9220,9220,9220,0
20250221,174700,47686870,9220,9220,9220,9220,0
20250221,174600,47686870,9220,9220,9220,9220,0
20250221,174500,47686870,9220,9220,9220,9220,0
20250221,174400,47686870,9220,9220,9220,9220,0
20250221,174300,47686870,9220,9220,9220,9220,0
20250221,174200,47686870,9220,9220,9220,9220,0
20250221,174100,47686870,9220,9220,9220,9220,0
20250221,174000,47686870,9220,9220,9220,9220,483
20250221,173900,47686870,9220,9220,9220,9220,0
20250221,173800,47686870,9220,9220,9220,9220,0
20250221,173700,47686870,9220,9220,9220,9220,0
20250221,173600,47686870,9220,9220,9220,9220,0
20250221,173500,47686870,9220,9220,9220,9220,0
20250221,173400,47686870,9220,9220,9220,9220,0
20250221,173300,47686870,9220,9220,9220,9220,0
20250221,173200,47686870,9220,9220,9220,9220,0
20250221,173100,47686870,9220,9220,9220,9220,0
20250221,173000,47686870,9220,9220,9220,9220,0
20250221,172900,47686870,9220,9220,9220,9220,0
20250221,172800,47686870,9220,9220,9220,9220,0
20250221,172700,47686870,9220,9220,9220,9220,0
20250221,172600,47686870,9220,9220,9220,9220,0
20250221,172500,47686870,9220,9220,9220,9220,0
20250221,172400,47686870,9220,9220,9220,9220,0
20250221,172300,47686870,9220,9220,9220,9220,0
20250221,172200,47686870,9220,9220,9220,9220,0
20250221,172100,47686870,9220,9220,9220,9220,0
20250221,172000,47686870,9220,9220,9220,9220,0
20250221,171900,47686870,9220,9220,9220,9220,0
20250221,171800,47686870,9220,9220,9220,9220,0
20250221,171700,47686870,9220,9220,9220,9220,0
20250221,171600,47686870,9220,9220,9220,9220,0
20250221,171500,47686870,9220,9220,9220,9220,0
20250221,171400,47686870,9220,9220,9220,9220,0
20250221,171300,47686870,9220,9220,9220,9220,0
20250221,171200,47686870,9220,9220,9220,9220,0
20250221,171100,47686870,9220,9220,9220,9220,0
20250221,171000,47686870,9220,9220,9220,9220,483
20250221,170900,47686870,9220,9220,9220,9220,0
20250221,170800,47686870,9220,9220,9220,9220,0
20250221,170700,47686870,9220,9220,9220,9220,0
20250221,170600,47686870,9220,9220,9220,9220,0
20250221,170500,47686870,9220,9220,9220,9220,0
20250221,170400,47686870,9220,9220,9220,9220,0
20250221,170300,47686870,9220,9220,9220,9220,0
20250221,170200,47686870,9220,9220,9220,9220,0
20250221,170100,47686870,9220,9220,9220,9220,0
20250221,170000,47686870,9220,9220,9220,9220,0
20250221,165900,47686870,9220,9220,9220,9220,0
20250221,165800,47686870,9220,9220,9220,9220,0
20250221,165700,47686870,9220,9220,9220,9220,0
20250221,165600,47686870,9220,9220,9220,9220,0
20250221,165500,47686870,9220,9220,9220,9220,0
20250221,165400,47686870,9220,9220,9220,9220,0
20250221,165300,47686870,9220,9220,9220,9220,0
20250221,165200,47686870,9220,9220,9220,9220,0
20250221,165100,47686870,9220,9220,9220,9220,0
20250221,165000,47686870,9220,9220,9220,9220,0
20250221,164900,47686870,9220,9220,9220,9220,0
20250221,164800,47686870,9220,9220,9220,9220,0
20250221,164700,47686870,9220,9220,9220,9220,0
20250221,164600,47686870,9220,9220,9220,9220,0
20250221,164500,47686870,9220,9220,9220,9220,0
20250221,164400,47686870,9220,9220,9220,9220,0
20250221,164300,47686870,9220,9220,9220,9220,0
20250221,164200,47686870,9220,9220,9220,9220,0
20250221,164100,47686870,9220,9220,9220,9220,0
20250221,164000,47686870,9220,9220,9220,9220,483
20250221,163900,47686870,9220,9220,9220,9220,0
20250221,163800,47686870,9220,9220,9220,9220,0
20250221,163700,47686870,9220,9220,9220,9220,0
20250221,163600,47686870,9220,9220,9220,9220,0
20250221,163500,47686870,9220,9220,9220,9220,0
20250221,163400,47686870,9220,9220,9220,9220,0
20250221,163300,47686870,9220,9220,9220,9220,0
20250221,163200,47686870,9220,9220,9220,9220,0
20250221,163100,47686870,9220,9220,9220,9220,0
20250221,163000,47686870,9220,9220,9220,9220,0
20250221,162900,47686870,9220,9220,9220,9220,0
20250221,162800,47686870,9220,9220,9220,9220,0
20250221,162700,47686870,9220,9220,9220,9220,0
20250221,162600,47686870,9220,9220,9220,9220,0
20250221,162500,47686870,9220,9220,9220,9220,0
20250221,162400,47686870,9220,9220,9220,9220,0
20250221,162300,47686870,9220,9220,9220,9220,0
20250221,162200,47686870,9220,9220,9220,9220,0
20250221,162100,47686870,9220,9220,9220,9220,0
20250221,162000,47686870,9220,9220,9220,9220,0
20250221,161900,47686870,9220,9220,9220,9220,0
20250221,161800,47686870,9220,9220,9220,9220,0
20250221,161700,47686870,9220,9220,9220,9220,0
20250221,161600,47686870,9220,9220,9220,9220,0
20250221,161500,47686870,9220,9220,9220,9220,0
20250221,161400,47686870,9220,9220,9220,9220,0
20250221,161300,47686870,9220,9220,9220,9220,0
20250221,161200,47686870,9220,9220,9220,9220,0
20250221,161100,47686870,9220,9220,9220,9220,0
20250221,161000,47686870,9220,9220,9220,9220,483
20250221,160900,47686870,9220,9220,9220,9220,0
20250221,160800,47686870,9220,9220,9220,9220,0
20250221,160700,47686870,9220,9220,9220,9220,0
20250221,160600,47686870,9220,9220,9220,9220,0
20250221,160500,47686870,9220,9220,9220,9220,0
20250221,160400,47686870,9220,9220,9220,9220,0
20250221,160300,47686870,9220,9220,9220,9220,0
20250221,160200,47686870,9220,9220,9220,9220,0
20250221,160100,47686870,9220,9220,9220,9220,0
20250221,160000,47686870,9220,9220,9220,9220,0
20250221,155900,47686870,9220,9220,9220,9220,0
20250221,155800,47686870,9220,9220,9220,9220,0
20250221,155700,47686870,9220,9220,9220,9220,0
20250221,155600,47686870,9220,9220,9220,9220,0
20250221,155500,47686870,9220,9220,9220,9220,0
20250221,155400,47686870,9220,9220,9220,9220,0
20250221,155300,47686870,9220,9220,9220,9220,0
20250221,155200,47686870,9220,9220,9220,9220,0
20250221,155100,47686870,9220,9220,9220,9220,0
20250221,155000,47686870,9220,9220,9220,9220,0
20250221,154900,47686870,9220,9220,9220,9220,0
20250221,154800,47686870,9220,9220,9220,9220,0
20250221,154700,47686870,9220,9220,9220,9220,0
20250221,154600,47686870,9220,9220,9220,9220,0
20250221,154500,47686870,9220,9220,9220,9220,0
20250221,154400,47686870,9220,9220,9220,9220,0
20250221,154300,47686870,9220,9220,9220,9220,0
20250221,154200,47686870,9220,9220,9220,9220,0
20250221,154100,47686870,9220,9220,9220,9220,0
20250221,154000,47686870,9220,9220,9220,9220,483
20250221,153900,47686870,9220,9220,9220,9220,0
20250221,153800,47686870,9220,9220,9220,9220,0
20250221,153700,47686870,9220,9220,9220,9220,0
20250221,153600,47686870,9220,9220,9220,9220,0
20250221,153500,47686870,9220,9220,9220,9220,0
20250221,153400,47686870,9220,9220,9220,9220,0
20250221,153300,47686870,9220,9220,9220,9220,0
20250221,153200,47686870,9220,9220,9220,9220,0
20250221,153100,47686870,9220,9220,9220,9220,0
20250221,153000,47686870,9220,9220,9220,9220,483
20250221,152900,43233610,9220,9220,9220,9220,0
20250221,152800,43233610,9220,9220,9220,9220,0
20250221,152700,43233610,9220,9220,9220,9220,0
20250221,152600,43233610,9220,9220,9220,9220,0
20250221,152500,43233610,9220,9220,9220,9220,0
20250221,152400,43233610,9220,9220,9220,9220,0
20250221,152300,43233610,9220,9220,9220,9220,0
20250221,152200,43233610,9220,9220,9220,9220,0
20250221,152100,43233610,9220,9220,9220,9220,0
20250221,152000,43233610,9220,9220,9220,9220,0
20250221,151900,43233610,9220,9230,9230,9220,27
20250221,151800,42984640,9240,9240,9240,9240,10
20250221,151700,42892240,9240,9240,9240,9240,0
20250221,151600,42892240,9240,9240,9240,9240,15
20250221,151500,42753640,9210,9240,9240,9210,600
20250221,151400,37222830,9240,9240,9240,9240,0
20250221,151300,37222830,9240,9240,9240,9240,0
20250221,151200,37222830,9240,9240,9240,9240,275
20250221,151100,34681830,9240,9240,9240,9240,0
20250221,151000,34681830,9240,9240,9240,9240,4
20250221,150900,34644870,9240,9240,9240,9240,0
20250221,150800,34644870,9240,9240,9240,9240,0
20250221,150700,34644870,9240,9240,9240,9240,0
20250221,150600,34644870,9240,9240,9240,9240,0
20250221,150500,34644870,9240,9240,9240,9240,0
20250221,150400,34644870,9240,9240,9240,9240,0
20250221,150300,34644870,9240,9240,9240,9240,0
20250221,150200,34644870,9240,9240,9240,9240,28
20250221,150100,34386150,9240,9240,9240,9240,3
20250221,150000,34358430,9240,9240,9240,9240,0
20250221,145900,34358430,9240,9240,9240,9240,7
20250221,145800,34293750,9220,9220,9220,9220,0
20250221,145700,34293750,9220,9220,9220,9220,0
20250221,145600,34293750,9220,9220,9220,9220,0
20250221,145500,34293750,9220,9220,9220,9220,0
20250221,145400,34293750,9220,9220,9220,9220,0
20250221,145300,34293750,9220,9220,9220,9220,0
20250221,145200,34293750,9220,9220,9220,9220,0
20250221,145100,34293750,9220,9220,9220,9220,0
20250221,145000,34293750,9220,9220,9220,9220,0
20250221,144900,34293750,9220,9220,9220,9220,0
20250221,144800,34293750,9220,9220,9220,9220,0
20250221,144700,34293750,9220,9220,9220,9220,0
20250221,144600,34293750,9220,9220,9220,9220,0
20250221,144500,34293750,9220,9220,9220,9220,0
20250221,144400,34293750,9220,9220,9220,9220,291
20250221,144300,31610730,9220,9220,9220,9220,0
20250221,144200,31610730,9220,9240,9240,9220,70
20250221,144100,30964710,9240,9240,9240,9240,0
20250221,144000,30964710,9240,9240,9240,9240,0
20250221,143900,30964710,9240,9240,9240,9240,0
20250221,143800,30964710,9240,9240,9240,9240,0
20250221,143700,30964710,9240,9240,9240,9240,0
20250221,143600,30964710,9240,9240,9240,9240,0
20250221,143500,30964710,9240,9240,9240,9240,7
20250221,143400,30900030,9230,9230,9230,9230,0
20250221,143300,30900030,9230,9230,9230,9230,0
20250221,143200,30900030,9230,9230,9230,9230,3
20250221,143100,30872340,9220,9220,9220,9220,0
20250221,143000,30872340,9220,9220,9220,9220,0
20250221,142900,30872340,9220,9220,9220,9220,0
20250221,142800,30872340,9220,9220,9220,9220,0
20250221,142700,30872340,9220,9220,9220,9220,0
20250221,142600,30872340,9220,9220,9220,9220,0
20250221,142500,30872340,9220,9230,9230,9220,110
20250221,142400,29858010,9220,9220,9220,9220,0
20250221,142300,29858010,9220,9220,9220,9220,0
20250221,142200,29858010,9220,9220,9220,9220,0
20250221,142100,29858010,9220,9220,9220,9220,0
20250221,142000,29858010,9220,9220,9220,9220,0
20250221,141900,29858010,9220,9220,9220,9220,0
20250221,141800,29858010,9220,9220,9220,9220,0
20250221,141700,29858010,9220,9220,9220,9220,0
20250221,141600,29858010,9220,9220,9220,9220,0
20250221,141500,29858010,9220,9220,9220,9220,0
20250221,141400,29858010,9220,9220,9220,9220,0
20250221,141300,29858010,9220,9220,9220,9220,0
20250221,141200,29858010,9220,9220,9220,9220,0
20250221,141100,29858010,9220,9220,9220,9220,0
20250221,141000,29858010,9220,9220,9220,9220,0
20250221,140900,29858010,9220,9220,9220,9220,0
20250221,140800,29858010,9220,9220,9220,9220,138
20250221,140700,28585650,9240,9240,9240,9240,0
20250221,140600,28585650,9240,9240,9240,9240,0
20250221,140500,28585650,9240,9240,9240,9240,0
20250221,140400,28585650,9240,9240,9240,9240,0
20250221,140300,28585650,9240,9240,9240,9240,0
20250221,140200,28585650,9240,9240,9240,9240,0
20250221,140100,28585650,9240,9240,9240,9240,0
20250221,140000,28585650,9240,9240,9240,9240,0
20250221,135900,28585650,9240,9240,9240,9240,0
20250221,135800,28585650,9240,9240,9240,9240,0
20250221,135700,28585650,9240,9240,9240,9240,2
20250221,135600,28567170,9240,9240,9240,9240,0
20250221,135500,28567170,9240,9240,9240,9240,0
20250221,135400,28567170,9240,9240,9240,9240,1
20250221,135300,28557930,9220,9220,9220,9220,0
20250221,135200,28557930,9220,9220,9220,9220,0
20250221,135100,28557930,9220,9220,9220,9220,0
20250221,135000,28557930,9220,9220,9220,9220,0
20250221,134900,28557930,9220,9220,9220,9220,0
20250221,134800,28557930,9220,9220,9220,9220,0
20250221,134700,28557930,9220,9220,9220,9220,0
20250221,134600,28557930,9220,9220,9220,9220,4
20250221,134500,28521050,9220,9220,9220,9220,0
20250221,134400,28521050,9220,9230,9230,9220,115
20250221,134300,27459640,9240,9240,9240,9240,258
20250221,134200,25075720,9250,9250,9250,9250,0
20250221,134100,25075720,9250,9250,9250,9250,1
20250221,134000,25066470,9250,9250,9250,9250,0
20250221,133900,25066470,9250,9250,9250,9250,0
20250221,133800,25066470,9250,9250,9250,9250,0
20250221,133700,25066470,9250,9250,9250,9250,0
20250221,133600,25066470,9250,9250,9250,9250,0
20250221,133500,25066470,9250,9250,9250,9250,0
20250221,133400,25066470,9250,9250,9250,9250,0
20250221,133300,25066470,9250,9250,9250,9250,0
20250221,133200,25066470,9250,9250,9250,9250,0
20250221,133100,25066470,9250,9250,9250,9250,4
20250221,133000,25029470,9260,9260,9260,9260,0
20250221,132900,25029470,9260,9260,9260,9260,0
20250221,132800,25029470,9260,9260,9260,9260,0
20250221,132700,25029470,9260,9260,9260,9260,0
20250221,132600,25029470,9260,9260,9260,9260,1
20250221,132500,25020210,9260,9260,9260,9260,1
20250221,132400,25010950,9260,9260,9260,9260,1
20250221,132300,25001690,9260,9260,9260,9260,0
20250221,132200,25001690,9260,9260,9260,9260,0
20250221,132100,25001690,9260,9260,9260,9260,0
20250221,132000,25001690,9260,9260,9260,9260,0
20250221,131900,25001690,9260,9260,9260,9260,3
20250221,131800,24973910,9260,9260,9260,9260,0
20250221,131700,24973910,9260,9260,9260,9260,0
20250221,131600,24973910,9260,9260,9260,9260,0
20250221,131500,24973910,9260,9260,9260,9260,0
20250221,131400,24973910,9260,9260,9260,9260,0
20250221,131300,24973910,9260,9260,9260,9260,0
20250221,131200,24973910,9260,9260,9260,9260,0
20250221,131100,24973910,9260,9260,9260,9260,0
20250221,131000,24973910,9260,9260,9260,9260,0
20250221,130900,24973910,9260,9260,9260,9260,0
20250221,130800,24973910,9260,9260,9260,9260,0
20250221,130700,24973910,9260,9260,9260,9260,0
20250221,130600,24973910,9260,9260,9260,9260,0
20250221,130500,24973910,9260,9260,9260,9260,0
20250221,130400,24973910,9260,9260,9260,9260,20
20250221,130300,24788710,9250,9250,9250,9250,0
20250221,130200,24788710,9250,9250,9250,9250,0
20250221,130100,24788710,9250,9250,9250,9250,0
20250221,130000,24788710,9250,9250,9250,9250,17
20250221,125900,24631460,9250,9250,9250,9250,0
20250221,125800,24631460,9250,9250,9250,9250,300
20250221,125700,21856460,9250,9250,9250,9250,0
20250221,125600,21856460,9250,9250,9250,9250,10
20250221,125500,21763960,9250,9250,9250,9250,0
20250221,125400,21763960,9250,9250,9250,9250,0
20250221,125300,21763960,9250,9250,9250,9250,0
20250221,125200,21763960,9250,9250,9250,9250,0
20250221,125100,21763960,9250,9250,9250,9250,0
20250221,125000,21763960,9250,9250,9250,9250,0
20250221,124900,21763960,9250,9250,9250,9250,0
20250221,124800,21763960,9250,9250,9250,9250,40
20250221,124700,21393960,9230,9230,9230,9230,0
20250221,124600,21393960,9230,9230,9230,9230,0
20250221,124500,21393960,9230,9230,9230,9230,0
20250221,124400,21393960,9230,9230,9230,9230,7
20250221,124300,21329350,9230,9230,9230,9230,0
20250221,124200,21329350,9230,9230,9230,9230,0
20250221,124100,21329350,9230,9230,9230,9230,0
20250221,124000,21329350,9230,9230,9230,9230,0
20250221,123900,21329350,9230,9230,9230,9230,0
20250221,123800,21329350,9230,9230,9230,9230,0
20250221,123700,21329350,9230,9230,9230,9230,0
20250221,123600,21329350,9230,9230,9230,9230,0
20250221,123500,21329350,9230,9230,9230,9230,0
20250221,123400,21329350,9230,9230,9230,9230,0
20250221,123300,21329350,9230,9230,9230,9230,0
20250221,123200,21329350,9230,9230,9230,9230,0
20250221,123100,21329350,9230,9240,9240,9230,300
20250221,123000,18559340,9250,9250,9250,9250,1
20250221,122900,18550090,9250,9250,9250,9250,0
20250221,122800,18550090,9250,9250,9250,9250,0
20250221,122700,18550090,9250,9250,9250,9250,20
20250221,122600,18365090,9250,9250,9250,9250,0
20250221,122500,18365090,9250,9250,9250,9250,0
20250221,122400,18365090,9250,9250,9250,9250,0
20250221,122300,18365090,9250,9250,9250,9250,0
20250221,122200,18365090,9250,9250,9250,9250,0
20250221,122100,18365090,9250,9250,9250,9250,0
20250221,122000,18365090,9250,9250,9250,9250,0
20250221,121900,18365090,9250,9250,9250,9250,2
20250221,121800,18346590,9230,9230,9230,9230,0
20250221,121700,18346590,9230,9230,9230,9230,0
20250221,121600,18346590,9230,9230,9230,9230,51
20250221,121500,17875860,9240,9240,9240,9240,0
20250221,121400,17875860,9240,9240,9240,9240,0
20250221,121300,17875860,9240,9240,9240,9240,0
20250221,121200,17875860,9240,9240,9240,9240,0
20250221,121100,17875860,9240,9240,9240,9240,0
20250221,121000,17875860,9240,9240,9240,9240,0
20250221,120900,17875860,9240,9240,9240,9240,0
20250221,120800,17875860,9240,9240,9240,9240,200
20250221,120700,16027860,9240,9240,9240,9240,0
20250221,120600,16027860,9240,9240,9240,9240,5
20250221,120500,15981660,9240,9240,9240,9240,20
20250221,120400,15796860,9240,9240,9240,9240,21
20250221,120300,15602820,9240,9240,9240,9240,0
20250221,120200,15602820,9240,9240,9240,9240,0
20250221,120100,15602820,9240,9240,9240,9240,175
20250221,120000,13985820,9240,9240,9240,9240,0
20250221,115900,13985820,9240,9240,9240,9240,0
20250221,115800,13985820,9240,9240,9240,9240,0
20250221,115700,13985820,9240,9240,9240,9240,0
20250221,115600,13985820,9240,9240,9240,9240,0
20250221,115500,13985820,9240,9240,9240,9240,11
20250221,115400,13884180,9250,9250,9250,9250,0
20250221,115300,13884180,9250,9250,9250,9250,0
20250221,115200,13884180,9250,9250,9250,9250,0
20250221,115100,13884180,9250,9250,9250,9250,4
20250221,115000,13847180,9240,9240,9240,9240,0
20250221,114900,13847180,9240,9240,9240,9240,0
20250221,114800,13847180,9240,9240,9240,9240,0
20250221,114700,13847180,9240,9240,9240,9240,0
20250221,114600,13847180,9240,9240,9240,9240,0
20250221,114500,13847180,9240,9240,9240,9240,0
20250221,114400,13847180,9240,9240,9240,9240,0
20250221,114300,13847180,9240,9240,9240,9240,0
20250221,114200,13847180,9240,9240,9240,9240,0
20250221,114100,13847180,9240,9240,9240,9240,0
20250221,114000,13847180,9240,9240,9240,9240,0
20250221,113900,13847180,9240,9240,9240,9240,30
20250221,113800,13569980,9240,9240,9240,9240,10
20250221,113700,13477580,9240,9240,9240,9240,0
20250221,113600,13477580,9240,9240,9240,9240,0
20250221,113500,13477580,9240,9240,9240,9240,0
20250221,113400,13477580,9240,9240,9240,9240,0
20250221,113300,13477580,9240,9240,9240,9240,0
20250221,113200,13477580,9240,9240,9240,9240,0
20250221,113100,13477580,9240,9240,9240,9240,0
20250221,113000,13477580,9240,9240,9240,9240,0
20250221,112900,13477580,9240,9240,9240,9240,0
20250221,112800,13477580,9240,9240,9240,9240,0
20250221,112700,13477580,9240,9240,9240,9240,0
20250221,112600,13477580,9240,9240,9240,9240,0
20250221,112500,13477580,9240,9240,9240,9240,0
20250221,112400,13477580,9240,9240,9240,9240,60
20250221,112300,12923180,9240,9240,9240,9240,0
20250221,112200,12923180,9240,9240,9240,9240,0
20250221,112100,12923180,9240,9240,9240,9240,0
20250221,112000,12923180,9240,9240,9240,9240,4
20250221,111900,12886220,9250,9250,9250,9250,0
20250221,111800,12886220,9250,9250,9250,9250,0
20250221,111700,12886220,9250,9250,9250,9250,0
20250221,111600,12886220,9250,9250,9250,9250,1
20250221,111500,12876970,9250,9250,9250,9250,0
20250221,111400,12876970,9250,9250,9250,9250,0
20250221,111300,12876970,9250,9250,9250,9250,0
20250221,111200,12876970,9250,9250,9250,9250,0
20250221,111100,12876970,9250,9250,9250,9250,0
20250221,111000,12876970,9250,9250,9250,9250,0
20250221,110900,12876970,9250,9250,9250,9250,0
20250221,110800,12876970,9250,9250,9250,9250,0
20250221,110700,12876970,9250,9250,9250,9250,0
20250221,110600,12876970,9250,9250,9250,9250,0
20250221,110500,12876970,9250,9250,9250,9250,0
20250221,110400,12876970,9250,9250,9250,9250,0
20250221,110300,12876970,9250,9250,9250,9250,0
20250221,110200,12876970,9250,9250,9250,9250,0
20250221,110100,12876970,9250,9250,9250,9250,0
20250221,110000,12876970,9250,9250,9250,9250,0
20250221,105900,12876970,9250,9250,9250,9250,0
20250221,105800,12876970,9250,9250,9250,9250,5
20250221,105700,12830720,9230,9230,9230,9230,0
20250221,105600,12830720,9230,9230,9230,9230,0
20250221,105500,12830720,9230,9230,9230,9230,0
20250221,105400,12830720,9230,9230,9230,9230,0
20250221,105300,12830720,9230,9230,9230,9230,0
20250221,105200,12830720,9230,9230,9230,9230,0
20250221,105100,12830720,9230,9230,9230,9230,0
20250221,105000,12830720,9230,9230,9230,9230,0
20250221,104900,12830720,9230,9230,9230,9230,0
20250221,104800,12830720,9230,9230,9230,9230,0
20250221,104700,12830720,9230,9230,9230,9230,0
20250221,104600,12830720,9230,9230,9230,9230,0
20250221,104500,12830720,9230,9230,9230,9230,0
20250221,104400,12830720,9230,9230,9230,9230,0
20250221,104300,12830720,9230,9230,9230,9230,0
20250221,104200,12830720,9230,9230,9230,9230,0
20250221,104100,12830720,9230,9240,9240,9230,117
20250221,104000,11750710,9240,9240,9240,9240,0
20250221,103900,11750710,9240,9240,9240,9240,0
20250221,103800,11750710,9240,9240,9240,9240,0
20250221,103700,11750710,9240,9240,9240,9240,0
20250221,103600,11750710,9240,9240,9240,9240,0
20250221,103500,11750710,9240,9240,9240,9240,0
20250221,103400,11750710,9240,9240,9240,9240,0
20250221,103300,11750710,9240,9240,9240,9240,0
20250221,103200,11750710,9240,9240,9240,9240,0
20250221,103100,11750710,9240,9240,9240,9240,0
20250221,103000,11750710,9240,9240,9240,9240,0
20250221,102900,11750710,9240,9240,9240,9240,0
20250221,102800,11750710,9240,9240,9240,9240,46
20250221,102700,11325670,9240,9240,9240,9240,100
20250221,102600,10401670,9240,9240,9240,9240,0
20250221,102500,10401670,9240,9240,9240,9240,0
20250221,102400,10401670,9240,9240,9240,9240,0
20250221,102300,10401670,9240,9240,9240,9240,0
20250221,102200,10401670,9240,9240,9240,9240,100
20250221,102100,9477670,9250,9250,9250,9250,0
20250221,102000,9477670,9250,9250,9250,9250,0
20250221,101900,9477670,9250,9250,9250,9250,0
20250221,101800,9477670,9250,9250,9250,9250,0
20250221,101700,9477670,9250,9250,9250,9250,0
20250221,101600,9477670,9250,9250,9250,9250,8
20250221,101500,9403670,9240,9240,9240,9240,0
20250221,101400,9403670,9240,9240,9240,9240,0
20250221,101300,9403670,9240,9240,9240,9240,14
20250221,101200,9274310,9250,9250,9250,9250,0
20250221,101100,9274310,9250,9250,9250,9250,0
20250221,101000,9274310,9250,9250,9250,9250,1
20250221,100900,9265060,9250,9250,9250,9250,0
20250221,100800,9265060,9250,9250,9250,9250,8
20250221,100700,9191060,9250,9250,9250,9250,5
20250221,100600,9144810,9250,9250,9250,9250,0
20250221,100500,9144810,9250,9250,9250,9250,0
20250221,100400,9144810,9250,9250,9250,9250,63
20250221,100300,8562060,9250,9250,9250,9250,0
20250221,100200,8562060,9250,9250,9250,9250,9
20250221,100100,8478810,9240,9240,9240,9240,17
20250221,100000,8321730,9220,9220,9220,9220,0
20250221,095900,8321730,9220,9220,9220,9220,10
20250221,095800,8229530,9230,9230,9230,9230,0
20250221,095700,8229530,9230,9230,9230,9230,1
20250221,095600,8220300,9220,9220,9220,9220,0
20250221,095500,8220300,9220,9220,9220,9220,0
20250221,095400,8220300,9220,9220,9220,9220,1
20250221,095300,8211080,9210,9210,9210,9210,15
20250221,095200,8072930,9210,9220,9220,9210,25
20250221,095100,7842670,9210,9250,9250,9210,89
20250221,095000,7022510,9250,9250,9250,9250,0
20250221,094900,7022510,9250,9240,9250,9240,11
20250221,094800,6920860,9250,9250,9250,9250,0
20250221,094700,6920860,9250,9250,9250,9240,9
20250221,094600,6837660,9250,9240,9250,9240,13
20250221,094500,6717530,9240,9240,9240,9240,2
20250221,094400,6699050,9250,9250,9250,9250,0
20250221,094300,6699050,9250,9250,9250,9250,0
20250221,094200,6699050,9250,9250,9250,9250,0
20250221,094100,6699050,9250,9250,9250,9250,0
20250221,094000,6699050,9250,9250,9250,9250,1
20250221,093900,6689800,9230,9240,9240,9230,114
20250221,093800,5637570,9230,9230,9230,9230,0
20250221,093700,5637570,9230,9230,9230,9230,0
20250221,093600,5637570,9230,9230,9230,9230,0
20250221,093500,5637570,9230,9250,9250,9230,109
20250221,093400,4631470,9250,9250,9250,9250,0
20250221,093300,4631470,9250,9250,9250,9250,0
20250221,093200,4631470,9250,9250,9250,9250,0
20250221,093100,4631470,9250,9250,9250,9250,0
20250221,093000,4631470,9250,9250,9250,9250,0
20250221,092900,4631470,9250,9250,9250,9250,0
20250221,092800,4631470,9250,9250,9250,9250,0
20250221,092700,4631470,9250,9250,9250,9250,0
20250221,092600,4631470,9250,9250,9250,9250,0
20250221,092500,4631470,9250,9250,9250,9250,0
20250221,092400,4631470,9250,9250,9250,9250,0
20250221,092300,4631470,9250,9250,9250,9250,2
20250221,092200,4612970,9260,9260,9260,9260,0
20250221,092100,4612970,9260,9260,9260,9260,0
20250221,092000,4612970,9260,9260,9260,9260,0
20250221,091900,4612970,9260,9260,9260,9260,0
20250221,091800,4612970,9260,9260,9260,9260,0
20250221,091700,4612970,9260,9260,9260,9260,0
20250221,091600,4612970,9260,9250,9260,9250,2
20250221,091500,4594460,9290,9290,9290,9290,0
20250221,091400,4594460,9290,9290,9290,9290,5
20250221,091300,4548010,9250,9270,9270,9250,200
20250221,091200,2695690,9280,9280,9280,9280,0
20250221,091100,2695690,9280,9290,9290,9280,200
20250221,091000,838490,9350,9350,9350,9350,0
20250221,090900,838490,9350,9350,9350,9350,0
20250221,090800,838490,9350,9350,9350,9350,0
20250221,090700,838490,9350,9320,9350,9320,2
20250221,090600,819820,9350,9350,9350,9350,0
20250221,090500,819820,9350,9350,9350,9350,0
20250221,090400,819820,9350,9350,9350,9350,12
20250221,090300,707620,9300,9370,9370,9300,25
20250221,090200,474050,9380,9290,9380,9290,7
20250221,090100,408560,9270,9270,9270,9270,10
20250221,090000,315860,9290,9290,9290,9290,34
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191000 47686870 9220 9220 9220 9220 483
3 20250221 190900 47686870 9220 9220 9220 9220 0
4 20250221 190800 47686870 9220 9220 9220 9220 0
5 20250221 190700 47686870 9220 9220 9220 9220 0
6 20250221 190600 47686870 9220 9220 9220 9220 0
7 20250221 190500 47686870 9220 9220 9220 9220 0
8 20250221 190400 47686870 9220 9220 9220 9220 0
9 20250221 190300 47686870 9220 9220 9220 9220 0
10 20250221 190200 47686870 9220 9220 9220 9220 0
11 20250221 190100 47686870 9220 9220 9220 9220 0
12 20250221 190000 47686870 9220 9220 9220 9220 0
13 20250221 185900 47686870 9220 9220 9220 9220 0
14 20250221 185800 47686870 9220 9220 9220 9220 0
15 20250221 185700 47686870 9220 9220 9220 9220 0
16 20250221 185600 47686870 9220 9220 9220 9220 0
17 20250221 185500 47686870 9220 9220 9220 9220 0
18 20250221 185400 47686870 9220 9220 9220 9220 0
19 20250221 185300 47686870 9220 9220 9220 9220 0
20 20250221 185200 47686870 9220 9220 9220 9220 0
21 20250221 185100 47686870 9220 9220 9220 9220 0
22 20250221 185000 47686870 9220 9220 9220 9220 0
23 20250221 184900 47686870 9220 9220 9220 9220 0
24 20250221 184800 47686870 9220 9220 9220 9220 0
25 20250221 184700 47686870 9220 9220 9220 9220 0
26 20250221 184600 47686870 9220 9220 9220 9220 0
27 20250221 184500 47686870 9220 9220 9220 9220 0
28 20250221 184400 47686870 9220 9220 9220 9220 0
29 20250221 184300 47686870 9220 9220 9220 9220 0
30 20250221 184200 47686870 9220 9220 9220 9220 0
31 20250221 184100 47686870 9220 9220 9220 9220 0
32 20250221 184000 47686870 9220 9220 9220 9220 483
33 20250221 183900 47686870 9220 9220 9220 9220 0
34 20250221 183800 47686870 9220 9220 9220 9220 0
35 20250221 183700 47686870 9220 9220 9220 9220 0
36 20250221 183600 47686870 9220 9220 9220 9220 0
37 20250221 183500 47686870 9220 9220 9220 9220 0
38 20250221 183400 47686870 9220 9220 9220 9220 0
39 20250221 183300 47686870 9220 9220 9220 9220 0
40 20250221 183200 47686870 9220 9220 9220 9220 0
41 20250221 183100 47686870 9220 9220 9220 9220 0
42 20250221 183000 47686870 9220 9220 9220 9220 0
43 20250221 182900 47686870 9220 9220 9220 9220 0
44 20250221 182800 47686870 9220 9220 9220 9220 0
45 20250221 182700 47686870 9220 9220 9220 9220 0
46 20250221 182600 47686870 9220 9220 9220 9220 0
47 20250221 182500 47686870 9220 9220 9220 9220 0
48 20250221 182400 47686870 9220 9220 9220 9220 0
49 20250221 182300 47686870 9220 9220 9220 9220 0
50 20250221 182200 47686870 9220 9220 9220 9220 0
51 20250221 182100 47686870 9220 9220 9220 9220 0
52 20250221 182000 47686870 9220 9220 9220 9220 0
53 20250221 181900 47686870 9220 9220 9220 9220 0
54 20250221 181800 47686870 9220 9220 9220 9220 0
55 20250221 181700 47686870 9220 9220 9220 9220 0
56 20250221 181600 47686870 9220 9220 9220 9220 0
57 20250221 181500 47686870 9220 9220 9220 9220 0
58 20250221 181400 47686870 9220 9220 9220 9220 0
59 20250221 181300 47686870 9220 9220 9220 9220 0
60 20250221 181200 47686870 9220 9220 9220 9220 0
61 20250221 181100 47686870 9220 9220 9220 9220 0
62 20250221 181000 47686870 9220 9220 9220 9220 483
63 20250221 180900 47686870 9220 9220 9220 9220 0
64 20250221 180800 47686870 9220 9220 9220 9220 0
65 20250221 180700 47686870 9220 9220 9220 9220 0
66 20250221 180600 47686870 9220 9220 9220 9220 0
67 20250221 180500 47686870 9220 9220 9220 9220 0
68 20250221 180400 47686870 9220 9220 9220 9220 0
69 20250221 180300 47686870 9220 9220 9220 9220 0
70 20250221 180200 47686870 9220 9220 9220 9220 0
71 20250221 180100 47686870 9220 9220 9220 9220 0
72 20250221 180000 47686870 9220 9220 9220 9220 0
73 20250221 175900 47686870 9220 9220 9220 9220 0
74 20250221 175800 47686870 9220 9220 9220 9220 0
75 20250221 175700 47686870 9220 9220 9220 9220 0
76 20250221 175600 47686870 9220 9220 9220 9220 0
77 20250221 175500 47686870 9220 9220 9220 9220 0
78 20250221 175400 47686870 9220 9220 9220 9220 0
79 20250221 175300 47686870 9220 9220 9220 9220 0
80 20250221 175200 47686870 9220 9220 9220 9220 0
81 20250221 175100 47686870 9220 9220 9220 9220 0
82 20250221 175000 47686870 9220 9220 9220 9220 0
83 20250221 174900 47686870 9220 9220 9220 9220 0
84 20250221 174800 47686870 9220 9220 9220 9220 0
85 20250221 174700 47686870 9220 9220 9220 9220 0
86 20250221 174600 47686870 9220 9220 9220 9220 0
87 20250221 174500 47686870 9220 9220 9220 9220 0
88 20250221 174400 47686870 9220 9220 9220 9220 0
89 20250221 174300 47686870 9220 9220 9220 9220 0
90 20250221 174200 47686870 9220 9220 9220 9220 0
91 20250221 174100 47686870 9220 9220 9220 9220 0
92 20250221 174000 47686870 9220 9220 9220 9220 483
93 20250221 173900 47686870 9220 9220 9220 9220 0
94 20250221 173800 47686870 9220 9220 9220 9220 0
95 20250221 173700 47686870 9220 9220 9220 9220 0
96 20250221 173600 47686870 9220 9220 9220 9220 0
97 20250221 173500 47686870 9220 9220 9220 9220 0
98 20250221 173400 47686870 9220 9220 9220 9220 0
99 20250221 173300 47686870 9220 9220 9220 9220 0
100 20250221 173200 47686870 9220 9220 9220 9220 0
101 20250221 173100 47686870 9220 9220 9220 9220 0
102 20250221 173000 47686870 9220 9220 9220 9220 0
103 20250221 172900 47686870 9220 9220 9220 9220 0
104 20250221 172800 47686870 9220 9220 9220 9220 0
105 20250221 172700 47686870 9220 9220 9220 9220 0
106 20250221 172600 47686870 9220 9220 9220 9220 0
107 20250221 172500 47686870 9220 9220 9220 9220 0
108 20250221 172400 47686870 9220 9220 9220 9220 0
109 20250221 172300 47686870 9220 9220 9220 9220 0
110 20250221 172200 47686870 9220 9220 9220 9220 0
111 20250221 172100 47686870 9220 9220 9220 9220 0
112 20250221 172000 47686870 9220 9220 9220 9220 0
113 20250221 171900 47686870 9220 9220 9220 9220 0
114 20250221 171800 47686870 9220 9220 9220 9220 0
115 20250221 171700 47686870 9220 9220 9220 9220 0
116 20250221 171600 47686870 9220 9220 9220 9220 0
117 20250221 171500 47686870 9220 9220 9220 9220 0
118 20250221 171400 47686870 9220 9220 9220 9220 0
119 20250221 171300 47686870 9220 9220 9220 9220 0
120 20250221 171200 47686870 9220 9220 9220 9220 0
121 20250221 171100 47686870 9220 9220 9220 9220 0
122 20250221 171000 47686870 9220 9220 9220 9220 483
123 20250221 170900 47686870 9220 9220 9220 9220 0
124 20250221 170800 47686870 9220 9220 9220 9220 0
125 20250221 170700 47686870 9220 9220 9220 9220 0
126 20250221 170600 47686870 9220 9220 9220 9220 0
127 20250221 170500 47686870 9220 9220 9220 9220 0
128 20250221 170400 47686870 9220 9220 9220 9220 0
129 20250221 170300 47686870 9220 9220 9220 9220 0
130 20250221 170200 47686870 9220 9220 9220 9220 0
131 20250221 170100 47686870 9220 9220 9220 9220 0
132 20250221 170000 47686870 9220 9220 9220 9220 0
133 20250221 165900 47686870 9220 9220 9220 9220 0
134 20250221 165800 47686870 9220 9220 9220 9220 0
135 20250221 165700 47686870 9220 9220 9220 9220 0
136 20250221 165600 47686870 9220 9220 9220 9220 0
137 20250221 165500 47686870 9220 9220 9220 9220 0
138 20250221 165400 47686870 9220 9220 9220 9220 0
139 20250221 165300 47686870 9220 9220 9220 9220 0
140 20250221 165200 47686870 9220 9220 9220 9220 0
141 20250221 165100 47686870 9220 9220 9220 9220 0
142 20250221 165000 47686870 9220 9220 9220 9220 0
143 20250221 164900 47686870 9220 9220 9220 9220 0
144 20250221 164800 47686870 9220 9220 9220 9220 0
145 20250221 164700 47686870 9220 9220 9220 9220 0
146 20250221 164600 47686870 9220 9220 9220 9220 0
147 20250221 164500 47686870 9220 9220 9220 9220 0
148 20250221 164400 47686870 9220 9220 9220 9220 0
149 20250221 164300 47686870 9220 9220 9220 9220 0
150 20250221 164200 47686870 9220 9220 9220 9220 0
151 20250221 164100 47686870 9220 9220 9220 9220 0
152 20250221 164000 47686870 9220 9220 9220 9220 483
153 20250221 163900 47686870 9220 9220 9220 9220 0
154 20250221 163800 47686870 9220 9220 9220 9220 0
155 20250221 163700 47686870 9220 9220 9220 9220 0
156 20250221 163600 47686870 9220 9220 9220 9220 0
157 20250221 163500 47686870 9220 9220 9220 9220 0
158 20250221 163400 47686870 9220 9220 9220 9220 0
159 20250221 163300 47686870 9220 9220 9220 9220 0
160 20250221 163200 47686870 9220 9220 9220 9220 0
161 20250221 163100 47686870 9220 9220 9220 9220 0
162 20250221 163000 47686870 9220 9220 9220 9220 0
163 20250221 162900 47686870 9220 9220 9220 9220 0
164 20250221 162800 47686870 9220 9220 9220 9220 0
165 20250221 162700 47686870 9220 9220 9220 9220 0
166 20250221 162600 47686870 9220 9220 9220 9220 0
167 20250221 162500 47686870 9220 9220 9220 9220 0
168 20250221 162400 47686870 9220 9220 9220 9220 0
169 20250221 162300 47686870 9220 9220 9220 9220 0
170 20250221 162200 47686870 9220 9220 9220 9220 0
171 20250221 162100 47686870 9220 9220 9220 9220 0
172 20250221 162000 47686870 9220 9220 9220 9220 0
173 20250221 161900 47686870 9220 9220 9220 9220 0
174 20250221 161800 47686870 9220 9220 9220 9220 0
175 20250221 161700 47686870 9220 9220 9220 9220 0
176 20250221 161600 47686870 9220 9220 9220 9220 0
177 20250221 161500 47686870 9220 9220 9220 9220 0
178 20250221 161400 47686870 9220 9220 9220 9220 0
179 20250221 161300 47686870 9220 9220 9220 9220 0
180 20250221 161200 47686870 9220 9220 9220 9220 0
181 20250221 161100 47686870 9220 9220 9220 9220 0
182 20250221 161000 47686870 9220 9220 9220 9220 483
183 20250221 160900 47686870 9220 9220 9220 9220 0
184 20250221 160800 47686870 9220 9220 9220 9220 0
185 20250221 160700 47686870 9220 9220 9220 9220 0
186 20250221 160600 47686870 9220 9220 9220 9220 0
187 20250221 160500 47686870 9220 9220 9220 9220 0
188 20250221 160400 47686870 9220 9220 9220 9220 0
189 20250221 160300 47686870 9220 9220 9220 9220 0
190 20250221 160200 47686870 9220 9220 9220 9220 0
191 20250221 160100 47686870 9220 9220 9220 9220 0
192 20250221 160000 47686870 9220 9220 9220 9220 0
193 20250221 155900 47686870 9220 9220 9220 9220 0
194 20250221 155800 47686870 9220 9220 9220 9220 0
195 20250221 155700 47686870 9220 9220 9220 9220 0
196 20250221 155600 47686870 9220 9220 9220 9220 0
197 20250221 155500 47686870 9220 9220 9220 9220 0
198 20250221 155400 47686870 9220 9220 9220 9220 0
199 20250221 155300 47686870 9220 9220 9220 9220 0
200 20250221 155200 47686870 9220 9220 9220 9220 0
201 20250221 155100 47686870 9220 9220 9220 9220 0
202 20250221 155000 47686870 9220 9220 9220 9220 0
203 20250221 154900 47686870 9220 9220 9220 9220 0
204 20250221 154800 47686870 9220 9220 9220 9220 0
205 20250221 154700 47686870 9220 9220 9220 9220 0
206 20250221 154600 47686870 9220 9220 9220 9220 0
207 20250221 154500 47686870 9220 9220 9220 9220 0
208 20250221 154400 47686870 9220 9220 9220 9220 0
209 20250221 154300 47686870 9220 9220 9220 9220 0
210 20250221 154200 47686870 9220 9220 9220 9220 0
211 20250221 154100 47686870 9220 9220 9220 9220 0
212 20250221 154000 47686870 9220 9220 9220 9220 483
213 20250221 153900 47686870 9220 9220 9220 9220 0
214 20250221 153800 47686870 9220 9220 9220 9220 0
215 20250221 153700 47686870 9220 9220 9220 9220 0
216 20250221 153600 47686870 9220 9220 9220 9220 0
217 20250221 153500 47686870 9220 9220 9220 9220 0
218 20250221 153400 47686870 9220 9220 9220 9220 0
219 20250221 153300 47686870 9220 9220 9220 9220 0
220 20250221 153200 47686870 9220 9220 9220 9220 0
221 20250221 153100 47686870 9220 9220 9220 9220 0
222 20250221 153000 47686870 9220 9220 9220 9220 483
223 20250221 152900 43233610 9220 9220 9220 9220 0
224 20250221 152800 43233610 9220 9220 9220 9220 0
225 20250221 152700 43233610 9220 9220 9220 9220 0
226 20250221 152600 43233610 9220 9220 9220 9220 0
227 20250221 152500 43233610 9220 9220 9220 9220 0
228 20250221 152400 43233610 9220 9220 9220 9220 0
229 20250221 152300 43233610 9220 9220 9220 9220 0
230 20250221 152200 43233610 9220 9220 9220 9220 0
231 20250221 152100 43233610 9220 9220 9220 9220 0
232 20250221 152000 43233610 9220 9220 9220 9220 0
233 20250221 151900 43233610 9220 9230 9230 9220 27
234 20250221 151800 42984640 9240 9240 9240 9240 10
235 20250221 151700 42892240 9240 9240 9240 9240 0
236 20250221 151600 42892240 9240 9240 9240 9240 15
237 20250221 151500 42753640 9210 9240 9240 9210 600
238 20250221 151400 37222830 9240 9240 9240 9240 0
239 20250221 151300 37222830 9240 9240 9240 9240 0
240 20250221 151200 37222830 9240 9240 9240 9240 275
241 20250221 151100 34681830 9240 9240 9240 9240 0
242 20250221 151000 34681830 9240 9240 9240 9240 4
243 20250221 150900 34644870 9240 9240 9240 9240 0
244 20250221 150800 34644870 9240 9240 9240 9240 0
245 20250221 150700 34644870 9240 9240 9240 9240 0
246 20250221 150600 34644870 9240 9240 9240 9240 0
247 20250221 150500 34644870 9240 9240 9240 9240 0
248 20250221 150400 34644870 9240 9240 9240 9240 0
249 20250221 150300 34644870 9240 9240 9240 9240 0
250 20250221 150200 34644870 9240 9240 9240 9240 28
251 20250221 150100 34386150 9240 9240 9240 9240 3
252 20250221 150000 34358430 9240 9240 9240 9240 0
253 20250221 145900 34358430 9240 9240 9240 9240 7
254 20250221 145800 34293750 9220 9220 9220 9220 0
255 20250221 145700 34293750 9220 9220 9220 9220 0
256 20250221 145600 34293750 9220 9220 9220 9220 0
257 20250221 145500 34293750 9220 9220 9220 9220 0
258 20250221 145400 34293750 9220 9220 9220 9220 0
259 20250221 145300 34293750 9220 9220 9220 9220 0
260 20250221 145200 34293750 9220 9220 9220 9220 0
261 20250221 145100 34293750 9220 9220 9220 9220 0
262 20250221 145000 34293750 9220 9220 9220 9220 0
263 20250221 144900 34293750 9220 9220 9220 9220 0
264 20250221 144800 34293750 9220 9220 9220 9220 0
265 20250221 144700 34293750 9220 9220 9220 9220 0
266 20250221 144600 34293750 9220 9220 9220 9220 0
267 20250221 144500 34293750 9220 9220 9220 9220 0
268 20250221 144400 34293750 9220 9220 9220 9220 291
269 20250221 144300 31610730 9220 9220 9220 9220 0
270 20250221 144200 31610730 9220 9240 9240 9220 70
271 20250221 144100 30964710 9240 9240 9240 9240 0
272 20250221 144000 30964710 9240 9240 9240 9240 0
273 20250221 143900 30964710 9240 9240 9240 9240 0
274 20250221 143800 30964710 9240 9240 9240 9240 0
275 20250221 143700 30964710 9240 9240 9240 9240 0
276 20250221 143600 30964710 9240 9240 9240 9240 0
277 20250221 143500 30964710 9240 9240 9240 9240 7
278 20250221 143400 30900030 9230 9230 9230 9230 0
279 20250221 143300 30900030 9230 9230 9230 9230 0
280 20250221 143200 30900030 9230 9230 9230 9230 3
281 20250221 143100 30872340 9220 9220 9220 9220 0
282 20250221 143000 30872340 9220 9220 9220 9220 0
283 20250221 142900 30872340 9220 9220 9220 9220 0
284 20250221 142800 30872340 9220 9220 9220 9220 0
285 20250221 142700 30872340 9220 9220 9220 9220 0
286 20250221 142600 30872340 9220 9220 9220 9220 0
287 20250221 142500 30872340 9220 9230 9230 9220 110
288 20250221 142400 29858010 9220 9220 9220 9220 0
289 20250221 142300 29858010 9220 9220 9220 9220 0
290 20250221 142200 29858010 9220 9220 9220 9220 0
291 20250221 142100 29858010 9220 9220 9220 9220 0
292 20250221 142000 29858010 9220 9220 9220 9220 0
293 20250221 141900 29858010 9220 9220 9220 9220 0
294 20250221 141800 29858010 9220 9220 9220 9220 0
295 20250221 141700 29858010 9220 9220 9220 9220 0
296 20250221 141600 29858010 9220 9220 9220 9220 0
297 20250221 141500 29858010 9220 9220 9220 9220 0
298 20250221 141400 29858010 9220 9220 9220 9220 0
299 20250221 141300 29858010 9220 9220 9220 9220 0
300 20250221 141200 29858010 9220 9220 9220 9220 0
301 20250221 141100 29858010 9220 9220 9220 9220 0
302 20250221 141000 29858010 9220 9220 9220 9220 0
303 20250221 140900 29858010 9220 9220 9220 9220 0
304 20250221 140800 29858010 9220 9220 9220 9220 138
305 20250221 140700 28585650 9240 9240 9240 9240 0
306 20250221 140600 28585650 9240 9240 9240 9240 0
307 20250221 140500 28585650 9240 9240 9240 9240 0
308 20250221 140400 28585650 9240 9240 9240 9240 0
309 20250221 140300 28585650 9240 9240 9240 9240 0
310 20250221 140200 28585650 9240 9240 9240 9240 0
311 20250221 140100 28585650 9240 9240 9240 9240 0
312 20250221 140000 28585650 9240 9240 9240 9240 0
313 20250221 135900 28585650 9240 9240 9240 9240 0
314 20250221 135800 28585650 9240 9240 9240 9240 0
315 20250221 135700 28585650 9240 9240 9240 9240 2
316 20250221 135600 28567170 9240 9240 9240 9240 0
317 20250221 135500 28567170 9240 9240 9240 9240 0
318 20250221 135400 28567170 9240 9240 9240 9240 1
319 20250221 135300 28557930 9220 9220 9220 9220 0
320 20250221 135200 28557930 9220 9220 9220 9220 0
321 20250221 135100 28557930 9220 9220 9220 9220 0
322 20250221 135000 28557930 9220 9220 9220 9220 0
323 20250221 134900 28557930 9220 9220 9220 9220 0
324 20250221 134800 28557930 9220 9220 9220 9220 0
325 20250221 134700 28557930 9220 9220 9220 9220 0
326 20250221 134600 28557930 9220 9220 9220 9220 4
327 20250221 134500 28521050 9220 9220 9220 9220 0
328 20250221 134400 28521050 9220 9230 9230 9220 115
329 20250221 134300 27459640 9240 9240 9240 9240 258
330 20250221 134200 25075720 9250 9250 9250 9250 0
331 20250221 134100 25075720 9250 9250 9250 9250 1
332 20250221 134000 25066470 9250 9250 9250 9250 0
333 20250221 133900 25066470 9250 9250 9250 9250 0
334 20250221 133800 25066470 9250 9250 9250 9250 0
335 20250221 133700 25066470 9250 9250 9250 9250 0
336 20250221 133600 25066470 9250 9250 9250 9250 0
337 20250221 133500 25066470 9250 9250 9250 9250 0
338 20250221 133400 25066470 9250 9250 9250 9250 0
339 20250221 133300 25066470 9250 9250 9250 9250 0
340 20250221 133200 25066470 9250 9250 9250 9250 0
341 20250221 133100 25066470 9250 9250 9250 9250 4
342 20250221 133000 25029470 9260 9260 9260 9260 0
343 20250221 132900 25029470 9260 9260 9260 9260 0
344 20250221 132800 25029470 9260 9260 9260 9260 0
345 20250221 132700 25029470 9260 9260 9260 9260 0
346 20250221 132600 25029470 9260 9260 9260 9260 1
347 20250221 132500 25020210 9260 9260 9260 9260 1
348 20250221 132400 25010950 9260 9260 9260 9260 1
349 20250221 132300 25001690 9260 9260 9260 9260 0
350 20250221 132200 25001690 9260 9260 9260 9260 0
351 20250221 132100 25001690 9260 9260 9260 9260 0
352 20250221 132000 25001690 9260 9260 9260 9260 0
353 20250221 131900 25001690 9260 9260 9260 9260 3
354 20250221 131800 24973910 9260 9260 9260 9260 0
355 20250221 131700 24973910 9260 9260 9260 9260 0
356 20250221 131600 24973910 9260 9260 9260 9260 0
357 20250221 131500 24973910 9260 9260 9260 9260 0
358 20250221 131400 24973910 9260 9260 9260 9260 0
359 20250221 131300 24973910 9260 9260 9260 9260 0
360 20250221 131200 24973910 9260 9260 9260 9260 0
361 20250221 131100 24973910 9260 9260 9260 9260 0
362 20250221 131000 24973910 9260 9260 9260 9260 0
363 20250221 130900 24973910 9260 9260 9260 9260 0
364 20250221 130800 24973910 9260 9260 9260 9260 0
365 20250221 130700 24973910 9260 9260 9260 9260 0
366 20250221 130600 24973910 9260 9260 9260 9260 0
367 20250221 130500 24973910 9260 9260 9260 9260 0
368 20250221 130400 24973910 9260 9260 9260 9260 20
369 20250221 130300 24788710 9250 9250 9250 9250 0
370 20250221 130200 24788710 9250 9250 9250 9250 0
371 20250221 130100 24788710 9250 9250 9250 9250 0
372 20250221 130000 24788710 9250 9250 9250 9250 17
373 20250221 125900 24631460 9250 9250 9250 9250 0
374 20250221 125800 24631460 9250 9250 9250 9250 300
375 20250221 125700 21856460 9250 9250 9250 9250 0
376 20250221 125600 21856460 9250 9250 9250 9250 10
377 20250221 125500 21763960 9250 9250 9250 9250 0
378 20250221 125400 21763960 9250 9250 9250 9250 0
379 20250221 125300 21763960 9250 9250 9250 9250 0
380 20250221 125200 21763960 9250 9250 9250 9250 0
381 20250221 125100 21763960 9250 9250 9250 9250 0
382 20250221 125000 21763960 9250 9250 9250 9250 0
383 20250221 124900 21763960 9250 9250 9250 9250 0
384 20250221 124800 21763960 9250 9250 9250 9250 40
385 20250221 124700 21393960 9230 9230 9230 9230 0
386 20250221 124600 21393960 9230 9230 9230 9230 0
387 20250221 124500 21393960 9230 9230 9230 9230 0
388 20250221 124400 21393960 9230 9230 9230 9230 7
389 20250221 124300 21329350 9230 9230 9230 9230 0
390 20250221 124200 21329350 9230 9230 9230 9230 0
391 20250221 124100 21329350 9230 9230 9230 9230 0
392 20250221 124000 21329350 9230 9230 9230 9230 0
393 20250221 123900 21329350 9230 9230 9230 9230 0
394 20250221 123800 21329350 9230 9230 9230 9230 0
395 20250221 123700 21329350 9230 9230 9230 9230 0
396 20250221 123600 21329350 9230 9230 9230 9230 0
397 20250221 123500 21329350 9230 9230 9230 9230 0
398 20250221 123400 21329350 9230 9230 9230 9230 0
399 20250221 123300 21329350 9230 9230 9230 9230 0
400 20250221 123200 21329350 9230 9230 9230 9230 0
401 20250221 123100 21329350 9230 9240 9240 9230 300
402 20250221 123000 18559340 9250 9250 9250 9250 1
403 20250221 122900 18550090 9250 9250 9250 9250 0
404 20250221 122800 18550090 9250 9250 9250 9250 0
405 20250221 122700 18550090 9250 9250 9250 9250 20
406 20250221 122600 18365090 9250 9250 9250 9250 0
407 20250221 122500 18365090 9250 9250 9250 9250 0
408 20250221 122400 18365090 9250 9250 9250 9250 0
409 20250221 122300 18365090 9250 9250 9250 9250 0
410 20250221 122200 18365090 9250 9250 9250 9250 0
411 20250221 122100 18365090 9250 9250 9250 9250 0
412 20250221 122000 18365090 9250 9250 9250 9250 0
413 20250221 121900 18365090 9250 9250 9250 9250 2
414 20250221 121800 18346590 9230 9230 9230 9230 0
415 20250221 121700 18346590 9230 9230 9230 9230 0
416 20250221 121600 18346590 9230 9230 9230 9230 51
417 20250221 121500 17875860 9240 9240 9240 9240 0
418 20250221 121400 17875860 9240 9240 9240 9240 0
419 20250221 121300 17875860 9240 9240 9240 9240 0
420 20250221 121200 17875860 9240 9240 9240 9240 0
421 20250221 121100 17875860 9240 9240 9240 9240 0
422 20250221 121000 17875860 9240 9240 9240 9240 0
423 20250221 120900 17875860 9240 9240 9240 9240 0
424 20250221 120800 17875860 9240 9240 9240 9240 200
425 20250221 120700 16027860 9240 9240 9240 9240 0
426 20250221 120600 16027860 9240 9240 9240 9240 5
427 20250221 120500 15981660 9240 9240 9240 9240 20
428 20250221 120400 15796860 9240 9240 9240 9240 21
429 20250221 120300 15602820 9240 9240 9240 9240 0
430 20250221 120200 15602820 9240 9240 9240 9240 0
431 20250221 120100 15602820 9240 9240 9240 9240 175
432 20250221 120000 13985820 9240 9240 9240 9240 0
433 20250221 115900 13985820 9240 9240 9240 9240 0
434 20250221 115800 13985820 9240 9240 9240 9240 0
435 20250221 115700 13985820 9240 9240 9240 9240 0
436 20250221 115600 13985820 9240 9240 9240 9240 0
437 20250221 115500 13985820 9240 9240 9240 9240 11
438 20250221 115400 13884180 9250 9250 9250 9250 0
439 20250221 115300 13884180 9250 9250 9250 9250 0
440 20250221 115200 13884180 9250 9250 9250 9250 0
441 20250221 115100 13884180 9250 9250 9250 9250 4
442 20250221 115000 13847180 9240 9240 9240 9240 0
443 20250221 114900 13847180 9240 9240 9240 9240 0
444 20250221 114800 13847180 9240 9240 9240 9240 0
445 20250221 114700 13847180 9240 9240 9240 9240 0
446 20250221 114600 13847180 9240 9240 9240 9240 0
447 20250221 114500 13847180 9240 9240 9240 9240 0
448 20250221 114400 13847180 9240 9240 9240 9240 0
449 20250221 114300 13847180 9240 9240 9240 9240 0
450 20250221 114200 13847180 9240 9240 9240 9240 0
451 20250221 114100 13847180 9240 9240 9240 9240 0
452 20250221 114000 13847180 9240 9240 9240 9240 0
453 20250221 113900 13847180 9240 9240 9240 9240 30
454 20250221 113800 13569980 9240 9240 9240 9240 10
455 20250221 113700 13477580 9240 9240 9240 9240 0
456 20250221 113600 13477580 9240 9240 9240 9240 0
457 20250221 113500 13477580 9240 9240 9240 9240 0
458 20250221 113400 13477580 9240 9240 9240 9240 0
459 20250221 113300 13477580 9240 9240 9240 9240 0
460 20250221 113200 13477580 9240 9240 9240 9240 0
461 20250221 113100 13477580 9240 9240 9240 9240 0
462 20250221 113000 13477580 9240 9240 9240 9240 0
463 20250221 112900 13477580 9240 9240 9240 9240 0
464 20250221 112800 13477580 9240 9240 9240 9240 0
465 20250221 112700 13477580 9240 9240 9240 9240 0
466 20250221 112600 13477580 9240 9240 9240 9240 0
467 20250221 112500 13477580 9240 9240 9240 9240 0
468 20250221 112400 13477580 9240 9240 9240 9240 60
469 20250221 112300 12923180 9240 9240 9240 9240 0
470 20250221 112200 12923180 9240 9240 9240 9240 0
471 20250221 112100 12923180 9240 9240 9240 9240 0
472 20250221 112000 12923180 9240 9240 9240 9240 4
473 20250221 111900 12886220 9250 9250 9250 9250 0
474 20250221 111800 12886220 9250 9250 9250 9250 0
475 20250221 111700 12886220 9250 9250 9250 9250 0
476 20250221 111600 12886220 9250 9250 9250 9250 1
477 20250221 111500 12876970 9250 9250 9250 9250 0
478 20250221 111400 12876970 9250 9250 9250 9250 0
479 20250221 111300 12876970 9250 9250 9250 9250 0
480 20250221 111200 12876970 9250 9250 9250 9250 0
481 20250221 111100 12876970 9250 9250 9250 9250 0
482 20250221 111000 12876970 9250 9250 9250 9250 0
483 20250221 110900 12876970 9250 9250 9250 9250 0
484 20250221 110800 12876970 9250 9250 9250 9250 0
485 20250221 110700 12876970 9250 9250 9250 9250 0
486 20250221 110600 12876970 9250 9250 9250 9250 0
487 20250221 110500 12876970 9250 9250 9250 9250 0
488 20250221 110400 12876970 9250 9250 9250 9250 0
489 20250221 110300 12876970 9250 9250 9250 9250 0
490 20250221 110200 12876970 9250 9250 9250 9250 0
491 20250221 110100 12876970 9250 9250 9250 9250 0
492 20250221 110000 12876970 9250 9250 9250 9250 0
493 20250221 105900 12876970 9250 9250 9250 9250 0
494 20250221 105800 12876970 9250 9250 9250 9250 5
495 20250221 105700 12830720 9230 9230 9230 9230 0
496 20250221 105600 12830720 9230 9230 9230 9230 0
497 20250221 105500 12830720 9230 9230 9230 9230 0
498 20250221 105400 12830720 9230 9230 9230 9230 0
499 20250221 105300 12830720 9230 9230 9230 9230 0
500 20250221 105200 12830720 9230 9230 9230 9230 0
501 20250221 105100 12830720 9230 9230 9230 9230 0
502 20250221 105000 12830720 9230 9230 9230 9230 0
503 20250221 104900 12830720 9230 9230 9230 9230 0
504 20250221 104800 12830720 9230 9230 9230 9230 0
505 20250221 104700 12830720 9230 9230 9230 9230 0
506 20250221 104600 12830720 9230 9230 9230 9230 0
507 20250221 104500 12830720 9230 9230 9230 9230 0
508 20250221 104400 12830720 9230 9230 9230 9230 0
509 20250221 104300 12830720 9230 9230 9230 9230 0
510 20250221 104200 12830720 9230 9230 9230 9230 0
511 20250221 104100 12830720 9230 9240 9240 9230 117
512 20250221 104000 11750710 9240 9240 9240 9240 0
513 20250221 103900 11750710 9240 9240 9240 9240 0
514 20250221 103800 11750710 9240 9240 9240 9240 0
515 20250221 103700 11750710 9240 9240 9240 9240 0
516 20250221 103600 11750710 9240 9240 9240 9240 0
517 20250221 103500 11750710 9240 9240 9240 9240 0
518 20250221 103400 11750710 9240 9240 9240 9240 0
519 20250221 103300 11750710 9240 9240 9240 9240 0
520 20250221 103200 11750710 9240 9240 9240 9240 0
521 20250221 103100 11750710 9240 9240 9240 9240 0
522 20250221 103000 11750710 9240 9240 9240 9240 0
523 20250221 102900 11750710 9240 9240 9240 9240 0
524 20250221 102800 11750710 9240 9240 9240 9240 46
525 20250221 102700 11325670 9240 9240 9240 9240 100
526 20250221 102600 10401670 9240 9240 9240 9240 0
527 20250221 102500 10401670 9240 9240 9240 9240 0
528 20250221 102400 10401670 9240 9240 9240 9240 0
529 20250221 102300 10401670 9240 9240 9240 9240 0
530 20250221 102200 10401670 9240 9240 9240 9240 100
531 20250221 102100 9477670 9250 9250 9250 9250 0
532 20250221 102000 9477670 9250 9250 9250 9250 0
533 20250221 101900 9477670 9250 9250 9250 9250 0
534 20250221 101800 9477670 9250 9250 9250 9250 0
535 20250221 101700 9477670 9250 9250 9250 9250 0
536 20250221 101600 9477670 9250 9250 9250 9250 8
537 20250221 101500 9403670 9240 9240 9240 9240 0
538 20250221 101400 9403670 9240 9240 9240 9240 0
539 20250221 101300 9403670 9240 9240 9240 9240 14
540 20250221 101200 9274310 9250 9250 9250 9250 0
541 20250221 101100 9274310 9250 9250 9250 9250 0
542 20250221 101000 9274310 9250 9250 9250 9250 1
543 20250221 100900 9265060 9250 9250 9250 9250 0
544 20250221 100800 9265060 9250 9250 9250 9250 8
545 20250221 100700 9191060 9250 9250 9250 9250 5
546 20250221 100600 9144810 9250 9250 9250 9250 0
547 20250221 100500 9144810 9250 9250 9250 9250 0
548 20250221 100400 9144810 9250 9250 9250 9250 63
549 20250221 100300 8562060 9250 9250 9250 9250 0
550 20250221 100200 8562060 9250 9250 9250 9250 9
551 20250221 100100 8478810 9240 9240 9240 9240 17
552 20250221 100000 8321730 9220 9220 9220 9220 0
553 20250221 095900 8321730 9220 9220 9220 9220 10
554 20250221 095800 8229530 9230 9230 9230 9230 0
555 20250221 095700 8229530 9230 9230 9230 9230 1
556 20250221 095600 8220300 9220 9220 9220 9220 0
557 20250221 095500 8220300 9220 9220 9220 9220 0
558 20250221 095400 8220300 9220 9220 9220 9220 1
559 20250221 095300 8211080 9210 9210 9210 9210 15
560 20250221 095200 8072930 9210 9220 9220 9210 25
561 20250221 095100 7842670 9210 9250 9250 9210 89
562 20250221 095000 7022510 9250 9250 9250 9250 0
563 20250221 094900 7022510 9250 9240 9250 9240 11
564 20250221 094800 6920860 9250 9250 9250 9250 0
565 20250221 094700 6920860 9250 9250 9250 9240 9
566 20250221 094600 6837660 9250 9240 9250 9240 13
567 20250221 094500 6717530 9240 9240 9240 9240 2
568 20250221 094400 6699050 9250 9250 9250 9250 0
569 20250221 094300 6699050 9250 9250 9250 9250 0
570 20250221 094200 6699050 9250 9250 9250 9250 0
571 20250221 094100 6699050 9250 9250 9250 9250 0
572 20250221 094000 6699050 9250 9250 9250 9250 1
573 20250221 093900 6689800 9230 9240 9240 9230 114
574 20250221 093800 5637570 9230 9230 9230 9230 0
575 20250221 093700 5637570 9230 9230 9230 9230 0
576 20250221 093600 5637570 9230 9230 9230 9230 0
577 20250221 093500 5637570 9230 9250 9250 9230 109
578 20250221 093400 4631470 9250 9250 9250 9250 0
579 20250221 093300 4631470 9250 9250 9250 9250 0
580 20250221 093200 4631470 9250 9250 9250 9250 0
581 20250221 093100 4631470 9250 9250 9250 9250 0
582 20250221 093000 4631470 9250 9250 9250 9250 0
583 20250221 092900 4631470 9250 9250 9250 9250 0
584 20250221 092800 4631470 9250 9250 9250 9250 0
585 20250221 092700 4631470 9250 9250 9250 9250 0
586 20250221 092600 4631470 9250 9250 9250 9250 0
587 20250221 092500 4631470 9250 9250 9250 9250 0
588 20250221 092400 4631470 9250 9250 9250 9250 0
589 20250221 092300 4631470 9250 9250 9250 9250 2
590 20250221 092200 4612970 9260 9260 9260 9260 0
591 20250221 092100 4612970 9260 9260 9260 9260 0
592 20250221 092000 4612970 9260 9260 9260 9260 0
593 20250221 091900 4612970 9260 9260 9260 9260 0
594 20250221 091800 4612970 9260 9260 9260 9260 0
595 20250221 091700 4612970 9260 9260 9260 9260 0
596 20250221 091600 4612970 9260 9250 9260 9250 2
597 20250221 091500 4594460 9290 9290 9290 9290 0
598 20250221 091400 4594460 9290 9290 9290 9290 5
599 20250221 091300 4548010 9250 9270 9270 9250 200
600 20250221 091200 2695690 9280 9280 9280 9280 0
601 20250221 091100 2695690 9280 9290 9290 9280 200
602 20250221 091000 838490 9350 9350 9350 9350 0
603 20250221 090900 838490 9350 9350 9350 9350 0
604 20250221 090800 838490 9350 9350 9350 9350 0
605 20250221 090700 838490 9350 9320 9350 9320 2
606 20250221 090600 819820 9350 9350 9350 9350 0
607 20250221 090500 819820 9350 9350 9350 9350 0
608 20250221 090400 819820 9350 9350 9350 9350 12
609 20250221 090300 707620 9300 9370 9370 9300 25
610 20250221 090200 474050 9380 9290 9380 9290 7
611 20250221 090100 408560 9270 9270 9270 9270 10
612 20250221 090000 315860 9290 9290 9290 9290 34

1
023900/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,12600000,0,117180000000,0.00
20250218,0,12600000,0,114786000000,0.00
20250217,0,12600000,0,114156000000,0.00
20250214,0,12600000,0,115038000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 12600000 0 117180000000 0.00
3 20250218 0 12600000 0 114786000000 0.00
4 20250217 0 12600000 0 114156000000 0.00
5 20250214 0 12600000 0 115038000000 0.00