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

614
025770/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191200,86163160,7790,7790,7790,7790,596
20250221,191100,86163160,7790,7790,7790,7790,0
20250221,191000,86163160,7790,7790,7790,7790,0
20250221,190900,86163160,7790,7790,7790,7790,0
20250221,190800,86163160,7790,7790,7790,7790,0
20250221,190700,86163160,7790,7790,7790,7790,0
20250221,190600,86163160,7790,7790,7790,7790,0
20250221,190500,86163160,7790,7790,7790,7790,0
20250221,190400,86163160,7790,7790,7790,7790,0
20250221,190300,86163160,7790,7790,7790,7790,0
20250221,190200,86163160,7790,7790,7790,7790,0
20250221,190100,86163160,7790,7790,7790,7790,0
20250221,190000,86163160,7790,7790,7790,7790,0
20250221,185900,86163160,7790,7790,7790,7790,0
20250221,185800,86163160,7790,7790,7790,7790,0
20250221,185700,86163160,7790,7790,7790,7790,0
20250221,185600,86163160,7790,7790,7790,7790,0
20250221,185500,86163160,7790,7790,7790,7790,0
20250221,185400,86163160,7790,7790,7790,7790,0
20250221,185300,86163160,7790,7790,7790,7790,0
20250221,185200,86163160,7790,7790,7790,7790,0
20250221,185100,86163160,7790,7790,7790,7790,0
20250221,185000,86163160,7790,7790,7790,7790,0
20250221,184900,86163160,7790,7790,7790,7790,0
20250221,184800,86163160,7790,7790,7790,7790,0
20250221,184700,86163160,7790,7790,7790,7790,0
20250221,184600,86163160,7790,7790,7790,7790,0
20250221,184500,86163160,7790,7790,7790,7790,0
20250221,184400,86163160,7790,7790,7790,7790,0
20250221,184300,86163160,7790,7790,7790,7790,0
20250221,184200,86163160,7790,7790,7790,7790,596
20250221,184100,86163160,7790,7790,7790,7790,0
20250221,184000,86163160,7790,7790,7790,7790,0
20250221,183900,86163160,7790,7790,7790,7790,0
20250221,183800,86163160,7790,7790,7790,7790,0
20250221,183700,86163160,7790,7790,7790,7790,0
20250221,183600,86163160,7790,7790,7790,7790,0
20250221,183500,86163160,7790,7790,7790,7790,0
20250221,183400,86163160,7790,7790,7790,7790,0
20250221,183300,86163160,7790,7790,7790,7790,0
20250221,183200,86163160,7790,7790,7790,7790,0
20250221,183100,86163160,7790,7790,7790,7790,0
20250221,183000,86163160,7790,7790,7790,7790,0
20250221,182900,86163160,7790,7790,7790,7790,0
20250221,182800,86163160,7790,7790,7790,7790,0
20250221,182700,86163160,7790,7790,7790,7790,0
20250221,182600,86163160,7790,7790,7790,7790,0
20250221,182500,86163160,7790,7790,7790,7790,0
20250221,182400,86163160,7790,7790,7790,7790,0
20250221,182300,86163160,7790,7790,7790,7790,0
20250221,182200,86163160,7790,7790,7790,7790,0
20250221,182100,86163160,7790,7790,7790,7790,0
20250221,182000,86163160,7790,7790,7790,7790,0
20250221,181900,86163160,7790,7790,7790,7790,0
20250221,181800,86163160,7790,7790,7790,7790,0
20250221,181700,86163160,7790,7790,7790,7790,0
20250221,181600,86163160,7790,7790,7790,7790,0
20250221,181500,86163160,7790,7790,7790,7790,0
20250221,181400,86163160,7790,7790,7790,7790,0
20250221,181300,86163160,7790,7790,7790,7790,0
20250221,181200,86163160,7790,7790,7790,7790,596
20250221,181100,86163160,7790,7790,7790,7790,0
20250221,181000,86163160,7790,7790,7790,7790,0
20250221,180900,86163160,7790,7790,7790,7790,0
20250221,180800,86163160,7790,7790,7790,7790,0
20250221,180700,86163160,7790,7790,7790,7790,0
20250221,180600,86163160,7790,7790,7790,7790,0
20250221,180500,86163160,7790,7790,7790,7790,0
20250221,180400,86163160,7790,7790,7790,7790,0
20250221,180300,86163160,7790,7790,7790,7790,0
20250221,180200,86163160,7790,7790,7790,7790,0
20250221,180100,86163160,7790,7790,7790,7790,0
20250221,180000,86163160,7790,7790,7790,7790,0
20250221,175900,86163160,7790,7790,7790,7790,0
20250221,175800,86163160,7790,7790,7790,7790,0
20250221,175700,86163160,7790,7790,7790,7790,0
20250221,175600,86163160,7790,7790,7790,7790,0
20250221,175500,86163160,7790,7790,7790,7790,0
20250221,175400,86163160,7790,7790,7790,7790,0
20250221,175300,86163160,7790,7790,7790,7790,0
20250221,175200,86163160,7790,7790,7790,7790,0
20250221,175100,86163160,7790,7790,7790,7790,0
20250221,175000,86163160,7790,7790,7790,7790,0
20250221,174900,86163160,7790,7790,7790,7790,0
20250221,174800,86163160,7790,7790,7790,7790,0
20250221,174700,86163160,7790,7790,7790,7790,0
20250221,174600,86163160,7790,7790,7790,7790,0
20250221,174500,86163160,7790,7790,7790,7790,0
20250221,174400,86163160,7790,7790,7790,7790,0
20250221,174300,86163160,7790,7790,7790,7790,0
20250221,174200,86163160,7790,7790,7790,7790,596
20250221,174100,86163160,7790,7790,7790,7790,0
20250221,174000,86163160,7790,7790,7790,7790,0
20250221,173900,86163160,7790,7790,7790,7790,0
20250221,173800,86163160,7790,7790,7790,7790,0
20250221,173700,86163160,7790,7790,7790,7790,0
20250221,173600,86163160,7790,7790,7790,7790,0
20250221,173500,86163160,7790,7790,7790,7790,0
20250221,173400,86163160,7790,7790,7790,7790,0
20250221,173300,86163160,7790,7790,7790,7790,0
20250221,173200,86163160,7790,7790,7790,7790,0
20250221,173100,86163160,7790,7790,7790,7790,0
20250221,173000,86163160,7790,7790,7790,7790,0
20250221,172900,86163160,7790,7790,7790,7790,0
20250221,172800,86163160,7790,7790,7790,7790,0
20250221,172700,86163160,7790,7790,7790,7790,0
20250221,172600,86163160,7790,7790,7790,7790,0
20250221,172500,86163160,7790,7790,7790,7790,0
20250221,172400,86163160,7790,7790,7790,7790,0
20250221,172300,86163160,7790,7790,7790,7790,0
20250221,172200,86163160,7790,7790,7790,7790,0
20250221,172100,86163160,7790,7790,7790,7790,0
20250221,172000,86163160,7790,7790,7790,7790,0
20250221,171900,86163160,7790,7790,7790,7790,0
20250221,171800,86163160,7790,7790,7790,7790,0
20250221,171700,86163160,7790,7790,7790,7790,0
20250221,171600,86163160,7790,7790,7790,7790,0
20250221,171500,86163160,7790,7790,7790,7790,0
20250221,171400,86163160,7790,7790,7790,7790,0
20250221,171300,86163160,7790,7790,7790,7790,0
20250221,171200,86163160,7790,7790,7790,7790,596
20250221,171100,86163160,7790,7790,7790,7790,0
20250221,171000,86163160,7790,7790,7790,7790,0
20250221,170900,86163160,7790,7790,7790,7790,0
20250221,170800,86163160,7790,7790,7790,7790,0
20250221,170700,86163160,7790,7790,7790,7790,0
20250221,170600,86163160,7790,7790,7790,7790,0
20250221,170500,86163160,7790,7790,7790,7790,0
20250221,170400,86163160,7790,7790,7790,7790,0
20250221,170300,86163160,7790,7790,7790,7790,0
20250221,170200,86163160,7790,7790,7790,7790,0
20250221,170100,86163160,7790,7790,7790,7790,0
20250221,170000,86163160,7790,7790,7790,7790,0
20250221,165900,86163160,7790,7790,7790,7790,0
20250221,165800,86163160,7790,7790,7790,7790,0
20250221,165700,86163160,7790,7790,7790,7790,0
20250221,165600,86163160,7790,7790,7790,7790,0
20250221,165500,86163160,7790,7790,7790,7790,0
20250221,165400,86163160,7790,7790,7790,7790,0
20250221,165300,86163160,7790,7790,7790,7790,0
20250221,165200,86163160,7790,7790,7790,7790,0
20250221,165100,86163160,7790,7790,7790,7790,0
20250221,165000,86163160,7790,7790,7790,7790,0
20250221,164900,86163160,7790,7790,7790,7790,0
20250221,164800,86163160,7790,7790,7790,7790,0
20250221,164700,86163160,7790,7790,7790,7790,0
20250221,164600,86163160,7790,7790,7790,7790,0
20250221,164500,86163160,7790,7790,7790,7790,0
20250221,164400,86163160,7790,7790,7790,7790,0
20250221,164300,86163160,7790,7790,7790,7790,0
20250221,164200,86163160,7790,7790,7790,7790,596
20250221,164100,86163160,7790,7790,7790,7790,0
20250221,164000,86163160,7790,7790,7790,7790,0
20250221,163900,86163160,7790,7790,7790,7790,0
20250221,163800,86163160,7790,7790,7790,7790,0
20250221,163700,86163160,7790,7790,7790,7790,0
20250221,163600,86163160,7790,7790,7790,7790,0
20250221,163500,86163160,7790,7790,7790,7790,0
20250221,163400,86163160,7790,7790,7790,7790,0
20250221,163300,86163160,7790,7790,7790,7790,0
20250221,163200,86163160,7790,7790,7790,7790,0
20250221,163100,86163160,7790,7790,7790,7790,0
20250221,163000,86163160,7790,7790,7790,7790,0
20250221,162900,86163160,7790,7790,7790,7790,0
20250221,162800,86163160,7790,7790,7790,7790,0
20250221,162700,86163160,7790,7790,7790,7790,0
20250221,162600,86163160,7790,7790,7790,7790,0
20250221,162500,86163160,7790,7790,7790,7790,0
20250221,162400,86163160,7790,7790,7790,7790,0
20250221,162300,86163160,7790,7790,7790,7790,0
20250221,162200,86163160,7790,7790,7790,7790,0
20250221,162100,86163160,7790,7790,7790,7790,0
20250221,162000,86163160,7790,7790,7790,7790,0
20250221,161900,86163160,7790,7790,7790,7790,0
20250221,161800,86163160,7790,7790,7790,7790,0
20250221,161700,86163160,7790,7790,7790,7790,0
20250221,161600,86163160,7790,7790,7790,7790,0
20250221,161500,86163160,7790,7790,7790,7790,0
20250221,161400,86163160,7790,7790,7790,7790,0
20250221,161300,86163160,7790,7790,7790,7790,0
20250221,161200,86163160,7790,7790,7790,7790,596
20250221,161100,86163160,7790,7790,7790,7790,0
20250221,161000,86163160,7790,7790,7790,7790,0
20250221,160900,86163160,7790,7790,7790,7790,0
20250221,160800,86163160,7790,7790,7790,7790,0
20250221,160700,86163160,7790,7790,7790,7790,0
20250221,160600,86163160,7790,7790,7790,7790,0
20250221,160500,86163160,7790,7790,7790,7790,0
20250221,160400,86163160,7790,7790,7790,7790,0
20250221,160300,86163160,7790,7790,7790,7790,0
20250221,160200,86163160,7790,7790,7790,7790,0
20250221,160100,86163160,7790,7790,7790,7790,0
20250221,160000,86163160,7790,7790,7790,7790,0
20250221,155900,86163160,7790,7790,7790,7790,0
20250221,155800,86163160,7790,7790,7790,7790,0
20250221,155700,86163160,7790,7790,7790,7790,0
20250221,155600,86163160,7790,7790,7790,7790,0
20250221,155500,86163160,7790,7790,7790,7790,0
20250221,155400,86163160,7790,7790,7790,7790,0
20250221,155300,86163160,7790,7790,7790,7790,0
20250221,155200,86163160,7790,7790,7790,7790,0
20250221,155100,86163160,7790,7790,7790,7790,0
20250221,155000,86163160,7790,7790,7790,7790,0
20250221,154900,86163160,7790,7790,7790,7790,0
20250221,154800,86163160,7790,7790,7790,7790,0
20250221,154700,86163160,7790,7790,7790,7790,0
20250221,154600,86163160,7790,7790,7790,7790,0
20250221,154500,86163160,7790,7790,7790,7790,0
20250221,154400,86163160,7790,7790,7790,7790,0
20250221,154300,86163160,7790,7790,7790,7790,0
20250221,154200,86163160,7790,7790,7790,7790,596
20250221,154100,86163160,7790,7790,7790,7790,0
20250221,154000,86163160,7790,7790,7790,7790,0
20250221,153900,86163160,7790,7790,7790,7790,0
20250221,153800,86163160,7790,7790,7790,7790,0
20250221,153700,86163160,7790,7790,7790,7790,0
20250221,153600,86163160,7790,7790,7790,7790,0
20250221,153500,86163160,7790,7790,7790,7790,0
20250221,153400,86163160,7790,7790,7790,7790,0
20250221,153300,86163160,7790,7790,7790,7790,0
20250221,153200,86163160,7790,7790,7790,7790,0
20250221,153100,86163160,7790,7790,7790,7790,0
20250221,153000,86163160,7790,7790,7790,7790,596
20250221,152900,81520320,7820,7820,7820,7820,0
20250221,152800,81520320,7820,7820,7820,7820,0
20250221,152700,81520320,7820,7820,7820,7820,0
20250221,152600,81520320,7820,7820,7820,7820,0
20250221,152500,81520320,7820,7820,7820,7820,0
20250221,152400,81520320,7820,7820,7820,7820,0
20250221,152300,81520320,7820,7820,7820,7820,0
20250221,152200,81520320,7820,7820,7820,7820,0
20250221,152100,81520320,7820,7820,7820,7820,0
20250221,152000,81520320,7820,7820,7820,7820,0
20250221,151900,81520320,7820,7810,7820,7810,63
20250221,151800,81027940,7810,7830,7830,7810,75
20250221,151700,80441950,7810,7810,7810,7810,3
20250221,151600,80418520,7830,7830,7830,7830,0
20250221,151500,80418520,7830,7810,7830,7810,127
20250221,151400,79424710,7810,7810,7810,7810,0
20250221,151300,79424710,7810,7820,7820,7810,51
20250221,151200,79026140,7820,7820,7820,7820,0
20250221,151100,79026140,7820,7820,7820,7820,0
20250221,151000,79026140,7820,7820,7820,7820,0
20250221,150900,79026140,7820,7820,7820,7820,0
20250221,150800,79026140,7820,7820,7820,7820,100
20250221,150700,78244140,7820,7820,7820,7820,10
20250221,150600,78165940,7830,7830,7830,7830,0
20250221,150500,78165940,7830,7830,7830,7830,0
20250221,150400,78165940,7830,7830,7830,7830,0
20250221,150300,78165940,7830,7830,7830,7830,0
20250221,150200,78165940,7830,7830,7830,7830,0
20250221,150100,78165940,7830,7830,7830,7830,0
20250221,150000,78165940,7830,7830,7830,7830,0
20250221,145900,78165940,7830,7830,7830,7830,158
20250221,145800,76928800,7830,7830,7830,7830,8
20250221,145700,76866160,7840,7840,7840,7840,0
20250221,145600,76866160,7840,7840,7840,7840,0
20250221,145500,76866160,7840,7840,7840,7840,0
20250221,145400,76866160,7840,7840,7840,7840,0
20250221,145300,76866160,7840,7840,7840,7840,0
20250221,145200,76866160,7840,7840,7840,7830,3
20250221,145100,76842650,7830,7830,7830,7830,233
20250221,145000,75018260,7820,7820,7820,7820,186
20250221,144900,73563740,7800,7800,7800,7800,10
20250221,144800,73485740,7820,7820,7820,7820,1
20250221,144700,73477920,7800,7800,7800,7800,0
20250221,144600,73477920,7800,7810,7810,7800,100
20250221,144500,72697310,7810,7810,7810,7810,2
20250221,144400,72681690,7810,7810,7810,7810,0
20250221,144300,72681690,7810,7810,7810,7810,0
20250221,144200,72681690,7810,7810,7810,7810,0
20250221,144100,72681690,7810,7810,7810,7810,0
20250221,144000,72681690,7810,7810,7810,7810,0
20250221,143900,72681690,7810,7810,7810,7810,0
20250221,143800,72681690,7810,7810,7810,7810,0
20250221,143700,72681690,7810,7810,7810,7810,0
20250221,143600,72681690,7810,7810,7810,7810,0
20250221,143500,72681690,7810,7810,7810,7810,4
20250221,143400,72650450,7810,7810,7810,7810,0
20250221,143300,72650450,7810,7810,7810,7810,0
20250221,143200,72650450,7810,7810,7810,7810,0
20250221,143100,72650450,7810,7810,7810,7810,0
20250221,143000,72650450,7810,7810,7810,7810,0
20250221,142900,72650450,7810,7810,7810,7810,0
20250221,142800,72650450,7810,7810,7810,7810,0
20250221,142700,72650450,7810,7810,7810,7810,0
20250221,142600,72650450,7810,7810,7810,7810,0
20250221,142500,72650450,7810,7810,7810,7810,5
20250221,142400,72611400,7810,7810,7810,7810,0
20250221,142300,72611400,7810,7810,7810,7810,0
20250221,142200,72611400,7810,7810,7810,7810,0
20250221,142100,72611400,7810,7810,7810,7810,0
20250221,142000,72611400,7810,7810,7810,7810,15
20250221,141900,72494250,7840,7840,7840,7840,0
20250221,141800,72494250,7840,7840,7840,7840,0
20250221,141700,72494250,7840,7840,7840,7840,0
20250221,141600,72494250,7840,7840,7840,7840,0
20250221,141500,72494250,7840,7840,7840,7840,0
20250221,141400,72494250,7840,7840,7840,7840,0
20250221,141300,72494250,7840,7840,7840,7840,0
20250221,141200,72494250,7840,7840,7840,7840,0
20250221,141100,72494250,7840,7840,7840,7840,0
20250221,141000,72494250,7840,7840,7840,7840,0
20250221,140900,72494250,7840,7840,7840,7840,0
20250221,140800,72494250,7840,7840,7840,7840,0
20250221,140700,72494250,7840,7840,7840,7840,0
20250221,140600,72494250,7840,7840,7840,7840,0
20250221,140500,72494250,7840,7840,7840,7840,0
20250221,140400,72494250,7840,7840,7840,7840,0
20250221,140300,72494250,7840,7840,7840,7840,0
20250221,140200,72494250,7840,7830,7840,7830,2
20250221,140100,72478580,7840,7820,7840,7820,941
20250221,140000,65113590,7810,7810,7810,7810,177
20250221,135900,63731220,7800,7800,7800,7800,0
20250221,135800,63731220,7800,7800,7800,7800,0
20250221,135700,63731220,7800,7800,7800,7800,0
20250221,135600,63731220,7800,7800,7800,7800,0
20250221,135500,63731220,7800,7800,7800,7800,4
20250221,135400,63700020,7800,7800,7800,7800,0
20250221,135300,63700020,7800,7800,7800,7800,10
20250221,135200,63622020,7810,7810,7810,7810,0
20250221,135100,63622020,7810,7810,7810,7810,0
20250221,135000,63622020,7810,7810,7810,7810,0
20250221,134900,63622020,7810,7810,7810,7810,0
20250221,134800,63622020,7810,7810,7810,7810,1
20250221,134700,63614210,7810,7810,7810,7810,0
20250221,134600,63614210,7810,7810,7810,7810,0
20250221,134500,63614210,7810,7810,7810,7810,0
20250221,134400,63614210,7810,7810,7810,7810,0
20250221,134300,63614210,7810,7810,7810,7810,0
20250221,134200,63614210,7810,7810,7810,7810,0
20250221,134100,63614210,7810,7810,7810,7810,0
20250221,134000,63614210,7810,7810,7810,7810,0
20250221,133900,63614210,7810,7810,7810,7810,0
20250221,133800,63614210,7810,7810,7810,7810,0
20250221,133700,63614210,7810,7810,7810,7810,0
20250221,133600,63614210,7810,7810,7810,7810,0
20250221,133500,63614210,7810,7810,7810,7810,0
20250221,133400,63614210,7810,7810,7810,7810,0
20250221,133300,63614210,7810,7810,7810,7810,0
20250221,133200,63614210,7810,7810,7810,7810,0
20250221,133100,63614210,7810,7810,7810,7810,0
20250221,133000,63614210,7810,7810,7810,7810,38
20250221,132900,63317430,7810,7810,7810,7810,0
20250221,132800,63317430,7810,7810,7810,7810,0
20250221,132700,63317430,7810,7810,7810,7810,104
20250221,132600,62505190,7810,7800,7810,7800,114
20250221,132500,61615030,7790,7790,7790,7790,0
20250221,132400,61615030,7790,7790,7790,7790,0
20250221,132300,61615030,7790,7790,7790,7790,0
20250221,132200,61615030,7790,7790,7790,7790,0
20250221,132100,61615030,7790,7790,7790,7790,0
20250221,132000,61615030,7790,7790,7790,7790,0
20250221,131900,61615030,7790,7790,7790,7790,0
20250221,131800,61615030,7790,7800,7800,7790,70
20250221,131700,61069710,7810,7810,7810,7810,0
20250221,131600,61069710,7810,7810,7810,7810,15
20250221,131500,60952560,7820,7820,7820,7820,0
20250221,131400,60952560,7820,7820,7820,7820,0
20250221,131300,60952560,7820,7820,7820,7820,0
20250221,131200,60952560,7820,7820,7820,7820,0
20250221,131100,60952560,7820,7820,7820,7820,0
20250221,131000,60952560,7820,7800,7820,7800,771
20250221,130900,54931160,7790,7790,7790,7790,0
20250221,130800,54931160,7790,7790,7790,7790,0
20250221,130700,54931160,7790,7790,7790,7790,10
20250221,130600,54853260,7790,7790,7790,7790,0
20250221,130500,54853260,7790,7790,7790,7790,4
20250221,130400,54822100,7790,7790,7790,7790,0
20250221,130300,54822100,7790,7790,7790,7790,0
20250221,130200,54822100,7790,7790,7790,7790,0
20250221,130100,54822100,7790,7790,7790,7790,0
20250221,130000,54822100,7790,7790,7790,7790,0
20250221,125900,54822100,7790,7790,7790,7790,0
20250221,125800,54822100,7790,7790,7790,7790,9
20250221,125700,54751990,7790,7790,7790,7790,0
20250221,125600,54751990,7790,7790,7790,7790,0
20250221,125500,54751990,7790,7790,7790,7790,4
20250221,125400,54720830,7790,7790,7790,7790,0
20250221,125300,54720830,7790,7790,7790,7790,0
20250221,125200,54720830,7790,7790,7790,7790,0
20250221,125100,54720830,7790,7790,7790,7790,0
20250221,125000,54720830,7790,7790,7790,7790,0
20250221,124900,54720830,7790,7790,7790,7790,1
20250221,124800,54713040,7790,7790,7790,7790,249
20250221,124700,52773330,7800,7800,7800,7800,87
20250221,124600,52094730,7800,7800,7800,7800,13
20250221,124500,51993330,7800,7800,7800,7800,1
20250221,124400,51985530,7790,7790,7790,7790,0
20250221,124300,51985530,7790,7790,7790,7790,0
20250221,124200,51985530,7790,7790,7790,7790,0
20250221,124100,51985530,7790,7790,7790,7790,0
20250221,124000,51985530,7790,7790,7790,7790,0
20250221,123900,51985530,7790,7790,7790,7790,0
20250221,123800,51985530,7790,7790,7790,7790,1
20250221,123700,51977740,7800,7800,7800,7800,0
20250221,123600,51977740,7800,7800,7800,7800,0
20250221,123500,51977740,7800,7800,7800,7800,5
20250221,123400,51938740,7800,7800,7800,7800,1
20250221,123300,51930940,7800,7800,7800,7800,0
20250221,123200,51930940,7800,7800,7800,7800,0
20250221,123100,51930940,7800,7800,7800,7800,0
20250221,123000,51930940,7800,7800,7800,7800,0
20250221,122900,51930940,7800,7800,7800,7800,0
20250221,122800,51930940,7800,7800,7800,7800,0
20250221,122700,51930940,7800,7800,7800,7800,0
20250221,122600,51930940,7800,7800,7800,7800,0
20250221,122500,51930940,7800,7800,7800,7800,4
20250221,122400,51899740,7790,7790,7790,7790,1
20250221,122300,51891950,7800,7800,7800,7800,94
20250221,122200,51158750,7790,7790,7790,7790,0
20250221,122100,51158750,7790,7790,7790,7790,0
20250221,122000,51158750,7790,7790,7790,7790,0
20250221,121900,51158750,7790,7790,7790,7790,1
20250221,121800,51150960,7790,7790,7790,7790,0
20250221,121700,51150960,7790,7790,7790,7790,0
20250221,121600,51150960,7790,7790,7790,7790,0
20250221,121500,51150960,7790,7790,7790,7790,5
20250221,121400,51112010,7790,7790,7790,7790,0
20250221,121300,51112010,7790,7790,7790,7790,0
20250221,121200,51112010,7790,7790,7790,7790,2
20250221,121100,51096430,7790,7790,7790,7790,10
20250221,121000,51018530,7800,7800,7800,7800,2
20250221,120900,51002930,7800,7800,7800,7800,0
20250221,120800,51002930,7800,7800,7800,7800,1
20250221,120700,50995130,7800,7800,7800,7800,0
20250221,120600,50995130,7800,7800,7800,7800,0
20250221,120500,50995130,7800,7800,7800,7800,0
20250221,120400,50995130,7800,7800,7800,7800,0
20250221,120300,50995130,7800,7790,7800,7790,15
20250221,120200,50878270,7790,7790,7790,7790,0
20250221,120100,50878270,7790,7790,7790,7790,0
20250221,120000,50878270,7790,7790,7790,7790,0
20250221,115900,50878270,7790,7790,7790,7790,1
20250221,115800,50870480,7790,7790,7790,7790,1
20250221,115700,50862690,7790,7790,7790,7790,9
20250221,115600,50792580,7790,7790,7790,7790,0
20250221,115500,50792580,7790,7790,7790,7790,4
20250221,115400,50761420,7790,7790,7790,7790,0
20250221,115300,50761420,7790,7790,7790,7790,1
20250221,115200,50753630,7790,7790,7790,7790,0
20250221,115100,50753630,7790,7790,7790,7790,0
20250221,115000,50753630,7790,7790,7790,7790,0
20250221,114900,50753630,7790,7790,7790,7790,0
20250221,114800,50753630,7790,7790,7790,7790,0
20250221,114700,50753630,7790,7790,7790,7790,0
20250221,114600,50753630,7790,7790,7790,7790,0
20250221,114500,50753630,7790,7790,7790,7790,5
20250221,114400,50714680,7790,7790,7790,7790,0
20250221,114300,50714680,7790,7790,7790,7790,0
20250221,114200,50714680,7790,7790,7790,7790,0
20250221,114100,50714680,7790,7790,7790,7790,0
20250221,114000,50714680,7790,7790,7790,7790,10
20250221,113900,50636780,7790,7790,7790,7790,1
20250221,113800,50628990,7790,7790,7790,7790,0
20250221,113700,50628990,7790,7790,7790,7790,0
20250221,113600,50628990,7790,7790,7790,7790,0
20250221,113500,50628990,7790,7790,7790,7790,0
20250221,113400,50628990,7790,7790,7790,7790,1
20250221,113300,50621200,7800,7800,7800,7800,0
20250221,113200,50621200,7800,7800,7800,7800,0
20250221,113100,50621200,7800,7800,7800,7800,0
20250221,113000,50621200,7800,7800,7800,7800,10
20250221,112900,50543200,7800,7800,7800,7800,0
20250221,112800,50543200,7800,7800,7800,7800,0
20250221,112700,50543200,7800,7800,7800,7800,0
20250221,112600,50543200,7800,7800,7800,7800,156
20250221,112500,49326400,7800,7800,7800,7800,5
20250221,112400,49287400,7800,7800,7800,7800,9
20250221,112300,49217200,7800,7800,7800,7800,200
20250221,112200,47657200,7810,7810,7810,7810,0
20250221,112100,47657200,7810,7810,7810,7810,0
20250221,112000,47657200,7810,7810,7810,7810,0
20250221,111900,47657200,7810,7810,7810,7810,0
20250221,111800,47657200,7810,7810,7810,7810,0
20250221,111700,47657200,7810,7810,7810,7810,12
20250221,111600,47563480,7800,7800,7800,7800,1
20250221,111500,47555680,7800,7800,7800,7800,5
20250221,111400,47516680,7800,7810,7810,7800,89
20250221,111300,46821600,7810,7810,7810,7810,0
20250221,111200,46821600,7810,7810,7810,7810,0
20250221,111100,46821600,7810,7810,7810,7810,0
20250221,111000,46821600,7810,7810,7810,7810,0
20250221,110900,46821600,7810,7810,7810,7810,1
20250221,110800,46813790,7810,7810,7810,7810,0
20250221,110700,46813790,7810,7810,7810,7810,0
20250221,110600,46813790,7810,7810,7810,7810,0
20250221,110500,46813790,7810,7810,7810,7810,14
20250221,110400,46704450,7810,7810,7810,7810,27
20250221,110300,46493580,7810,7810,7810,7810,0
20250221,110200,46493580,7810,7810,7810,7810,0
20250221,110100,46493580,7810,7810,7810,7810,0
20250221,110000,46493580,7810,7810,7810,7810,0
20250221,105900,46493580,7810,7810,7810,7810,1
20250221,105800,46485770,7820,7820,7820,7820,0
20250221,105700,46485770,7820,7820,7820,7820,0
20250221,105600,46485770,7820,7820,7820,7820,0
20250221,105500,46485770,7820,7820,7820,7820,5
20250221,105400,46446670,7810,7810,7810,7810,0
20250221,105300,46446670,7810,7810,7810,7810,0
20250221,105200,46446670,7810,7810,7810,7810,11
20250221,105100,46360760,7810,7810,7810,7810,0
20250221,105000,46360760,7810,7810,7810,7810,0
20250221,104900,46360760,7810,7810,7810,7810,150
20250221,104800,45189260,7810,7810,7810,7810,1
20250221,104700,45181450,7820,7820,7820,7820,0
20250221,104600,45181450,7820,7820,7820,7820,0
20250221,104500,45181450,7820,7820,7820,7820,5
20250221,104400,45142350,7810,7810,7810,7810,9
20250221,104300,45072060,7820,7820,7820,7820,1
20250221,104200,45064240,7810,7810,7810,7810,0
20250221,104100,45064240,7810,7810,7810,7810,0
20250221,104000,45064240,7810,7810,7810,7810,0
20250221,103900,45064240,7810,7810,7810,7810,1
20250221,103800,45056430,7820,7820,7820,7820,0
20250221,103700,45056430,7820,7820,7820,7820,0
20250221,103600,45056430,7820,7820,7820,7820,0
20250221,103500,45056430,7820,7820,7820,7820,5
20250221,103400,45017330,7810,7810,7810,7810,11
20250221,103300,44931420,7810,7810,7810,7810,0
20250221,103200,44931420,7810,7810,7810,7810,1
20250221,103100,44923610,7830,7830,7830,7830,2
20250221,103000,44907950,7830,7830,7830,7830,78
20250221,102900,44297210,7830,7830,7830,7830,0
20250221,102800,44297210,7830,7830,7830,7830,0
20250221,102700,44297210,7830,7830,7830,7830,0
20250221,102600,44297210,7830,7830,7830,7830,0
20250221,102500,44297210,7830,7830,7830,7830,4
20250221,102400,44265890,7830,7840,7840,7830,110
20250221,102300,43403500,7840,7840,7840,7840,91
20250221,102200,42690060,7830,7830,7830,7830,17
20250221,102100,42556950,7820,7820,7820,7820,14
20250221,102000,42447470,7840,7840,7840,7840,0
20250221,101900,42447470,7840,7820,7840,7820,410
20250221,101800,39241250,7820,7820,7820,7820,0
20250221,101700,39241250,7820,7820,7820,7820,0
20250221,101600,39241250,7820,7810,7820,7810,2
20250221,101500,39225620,7810,7810,7810,7810,5
20250221,101400,39186570,7810,7810,7810,7810,0
20250221,101300,39186570,7810,7810,7810,7810,0
20250221,101200,39186570,7810,7810,7810,7810,0
20250221,101100,39186570,7810,7810,7810,7810,0
20250221,101000,39186570,7810,7810,7810,7810,0
20250221,100900,39186570,7810,7810,7810,7810,0
20250221,100800,39186570,7810,7810,7810,7810,126
20250221,100700,38202510,7810,7810,7810,7810,1
20250221,100600,38194700,7810,7810,7810,7810,0
20250221,100500,38194700,7810,7810,7810,7810,0
20250221,100400,38194700,7810,7810,7810,7810,330
20250221,100300,35617400,7800,7800,7800,7800,0
20250221,100200,35617400,7800,7800,7800,7800,0
20250221,100100,35617400,7800,7800,7800,7800,500
20250221,100000,31717400,7800,7800,7800,7800,0
20250221,095900,31717400,7800,7800,7800,7800,1
20250221,095800,31709600,7800,7800,7800,7800,1
20250221,095700,31701800,7800,7800,7800,7800,0
20250221,095600,31701800,7800,7800,7800,7800,0
20250221,095500,31701800,7800,7800,7800,7800,8
20250221,095400,31639400,7810,7810,7810,7810,0
20250221,095300,31639400,7810,7810,7810,7810,0
20250221,095200,31639400,7810,7810,7810,7810,0
20250221,095100,31639400,7810,7810,7810,7810,0
20250221,095000,31639400,7810,7810,7810,7810,0
20250221,094900,31639400,7810,7810,7810,7810,0
20250221,094800,31639400,7810,7810,7810,7810,0
20250221,094700,31639400,7810,7810,7810,7810,10
20250221,094600,31561300,7810,7810,7810,7810,7
20250221,094500,31506630,7800,7800,7800,7800,5
20250221,094400,31467630,7800,7800,7800,7800,0
20250221,094300,31467630,7800,7800,7800,7800,0
20250221,094200,31467630,7800,7800,7800,7800,0
20250221,094100,31467630,7800,7800,7800,7800,0
20250221,094000,31467630,7800,7800,7800,7800,0
20250221,093900,31467630,7800,7800,7800,7800,369
20250221,093800,28589430,7800,7800,7800,7800,0
20250221,093700,28589430,7800,7800,7800,7800,0
20250221,093600,28589430,7800,7800,7800,7800,169
20250221,093500,27271230,7800,7800,7800,7800,4
20250221,093400,27240030,7800,7810,7810,7800,5
20250221,093300,27200990,7810,7810,7810,7810,0
20250221,093200,27200990,7810,7810,7810,7810,0
20250221,093100,27200990,7810,7810,7810,7810,0
20250221,093000,27200990,7810,7810,7810,7810,70
20250221,092900,26654290,7810,7810,7810,7810,1
20250221,092800,26646480,7810,7810,7810,7810,0
20250221,092700,26646480,7810,7810,7810,7810,64
20250221,092600,26146640,7820,7800,7820,7800,158
20250221,092500,24913430,7810,7810,7810,7810,0
20250221,092400,24913430,7810,7790,7810,7790,3
20250221,092300,24890040,7810,7810,7810,7810,0
20250221,092200,24890040,7810,7810,7810,7810,0
20250221,092100,24890040,7810,7810,7810,7810,0
20250221,092000,24890040,7810,7810,7810,7810,10
20250221,091900,24811940,7790,7790,7790,7790,0
20250221,091800,24811940,7790,7790,7790,7790,1
20250221,091700,24804150,7800,7800,7800,7800,46
20250221,091600,24445350,7790,7790,7790,7790,0
20250221,091500,24445350,7790,7800,7800,7790,43
20250221,091400,24110340,7800,7870,7870,7800,358
20250221,091300,21311520,7900,7870,7910,7850,568
20250221,091200,16829380,7870,7780,7900,7780,1449
20250221,091100,5480820,7760,7760,7760,7760,1
20250221,091000,5473060,7760,7760,7760,7760,0
20250221,090900,5473060,7760,7760,7760,7760,1
20250221,090800,5465300,7790,7790,7790,7790,0
20250221,090700,5465300,7790,7790,7810,7760,27
20250221,090600,5255290,7760,7800,7800,7760,12
20250221,090500,5161970,7770,7770,7780,7770,3
20250221,090400,5138650,7790,7800,7800,7760,3
20250221,090300,5115300,7730,7730,7730,7730,0
20250221,090200,5115300,7730,7730,7730,7730,0
20250221,090100,5115300,7730,7730,7740,7730,504
20250221,090000,1219360,7820,7750,7820,7750,156
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191200 86163160 7790 7790 7790 7790 596
3 20250221 191100 86163160 7790 7790 7790 7790 0
4 20250221 191000 86163160 7790 7790 7790 7790 0
5 20250221 190900 86163160 7790 7790 7790 7790 0
6 20250221 190800 86163160 7790 7790 7790 7790 0
7 20250221 190700 86163160 7790 7790 7790 7790 0
8 20250221 190600 86163160 7790 7790 7790 7790 0
9 20250221 190500 86163160 7790 7790 7790 7790 0
10 20250221 190400 86163160 7790 7790 7790 7790 0
11 20250221 190300 86163160 7790 7790 7790 7790 0
12 20250221 190200 86163160 7790 7790 7790 7790 0
13 20250221 190100 86163160 7790 7790 7790 7790 0
14 20250221 190000 86163160 7790 7790 7790 7790 0
15 20250221 185900 86163160 7790 7790 7790 7790 0
16 20250221 185800 86163160 7790 7790 7790 7790 0
17 20250221 185700 86163160 7790 7790 7790 7790 0
18 20250221 185600 86163160 7790 7790 7790 7790 0
19 20250221 185500 86163160 7790 7790 7790 7790 0
20 20250221 185400 86163160 7790 7790 7790 7790 0
21 20250221 185300 86163160 7790 7790 7790 7790 0
22 20250221 185200 86163160 7790 7790 7790 7790 0
23 20250221 185100 86163160 7790 7790 7790 7790 0
24 20250221 185000 86163160 7790 7790 7790 7790 0
25 20250221 184900 86163160 7790 7790 7790 7790 0
26 20250221 184800 86163160 7790 7790 7790 7790 0
27 20250221 184700 86163160 7790 7790 7790 7790 0
28 20250221 184600 86163160 7790 7790 7790 7790 0
29 20250221 184500 86163160 7790 7790 7790 7790 0
30 20250221 184400 86163160 7790 7790 7790 7790 0
31 20250221 184300 86163160 7790 7790 7790 7790 0
32 20250221 184200 86163160 7790 7790 7790 7790 596
33 20250221 184100 86163160 7790 7790 7790 7790 0
34 20250221 184000 86163160 7790 7790 7790 7790 0
35 20250221 183900 86163160 7790 7790 7790 7790 0
36 20250221 183800 86163160 7790 7790 7790 7790 0
37 20250221 183700 86163160 7790 7790 7790 7790 0
38 20250221 183600 86163160 7790 7790 7790 7790 0
39 20250221 183500 86163160 7790 7790 7790 7790 0
40 20250221 183400 86163160 7790 7790 7790 7790 0
41 20250221 183300 86163160 7790 7790 7790 7790 0
42 20250221 183200 86163160 7790 7790 7790 7790 0
43 20250221 183100 86163160 7790 7790 7790 7790 0
44 20250221 183000 86163160 7790 7790 7790 7790 0
45 20250221 182900 86163160 7790 7790 7790 7790 0
46 20250221 182800 86163160 7790 7790 7790 7790 0
47 20250221 182700 86163160 7790 7790 7790 7790 0
48 20250221 182600 86163160 7790 7790 7790 7790 0
49 20250221 182500 86163160 7790 7790 7790 7790 0
50 20250221 182400 86163160 7790 7790 7790 7790 0
51 20250221 182300 86163160 7790 7790 7790 7790 0
52 20250221 182200 86163160 7790 7790 7790 7790 0
53 20250221 182100 86163160 7790 7790 7790 7790 0
54 20250221 182000 86163160 7790 7790 7790 7790 0
55 20250221 181900 86163160 7790 7790 7790 7790 0
56 20250221 181800 86163160 7790 7790 7790 7790 0
57 20250221 181700 86163160 7790 7790 7790 7790 0
58 20250221 181600 86163160 7790 7790 7790 7790 0
59 20250221 181500 86163160 7790 7790 7790 7790 0
60 20250221 181400 86163160 7790 7790 7790 7790 0
61 20250221 181300 86163160 7790 7790 7790 7790 0
62 20250221 181200 86163160 7790 7790 7790 7790 596
63 20250221 181100 86163160 7790 7790 7790 7790 0
64 20250221 181000 86163160 7790 7790 7790 7790 0
65 20250221 180900 86163160 7790 7790 7790 7790 0
66 20250221 180800 86163160 7790 7790 7790 7790 0
67 20250221 180700 86163160 7790 7790 7790 7790 0
68 20250221 180600 86163160 7790 7790 7790 7790 0
69 20250221 180500 86163160 7790 7790 7790 7790 0
70 20250221 180400 86163160 7790 7790 7790 7790 0
71 20250221 180300 86163160 7790 7790 7790 7790 0
72 20250221 180200 86163160 7790 7790 7790 7790 0
73 20250221 180100 86163160 7790 7790 7790 7790 0
74 20250221 180000 86163160 7790 7790 7790 7790 0
75 20250221 175900 86163160 7790 7790 7790 7790 0
76 20250221 175800 86163160 7790 7790 7790 7790 0
77 20250221 175700 86163160 7790 7790 7790 7790 0
78 20250221 175600 86163160 7790 7790 7790 7790 0
79 20250221 175500 86163160 7790 7790 7790 7790 0
80 20250221 175400 86163160 7790 7790 7790 7790 0
81 20250221 175300 86163160 7790 7790 7790 7790 0
82 20250221 175200 86163160 7790 7790 7790 7790 0
83 20250221 175100 86163160 7790 7790 7790 7790 0
84 20250221 175000 86163160 7790 7790 7790 7790 0
85 20250221 174900 86163160 7790 7790 7790 7790 0
86 20250221 174800 86163160 7790 7790 7790 7790 0
87 20250221 174700 86163160 7790 7790 7790 7790 0
88 20250221 174600 86163160 7790 7790 7790 7790 0
89 20250221 174500 86163160 7790 7790 7790 7790 0
90 20250221 174400 86163160 7790 7790 7790 7790 0
91 20250221 174300 86163160 7790 7790 7790 7790 0
92 20250221 174200 86163160 7790 7790 7790 7790 596
93 20250221 174100 86163160 7790 7790 7790 7790 0
94 20250221 174000 86163160 7790 7790 7790 7790 0
95 20250221 173900 86163160 7790 7790 7790 7790 0
96 20250221 173800 86163160 7790 7790 7790 7790 0
97 20250221 173700 86163160 7790 7790 7790 7790 0
98 20250221 173600 86163160 7790 7790 7790 7790 0
99 20250221 173500 86163160 7790 7790 7790 7790 0
100 20250221 173400 86163160 7790 7790 7790 7790 0
101 20250221 173300 86163160 7790 7790 7790 7790 0
102 20250221 173200 86163160 7790 7790 7790 7790 0
103 20250221 173100 86163160 7790 7790 7790 7790 0
104 20250221 173000 86163160 7790 7790 7790 7790 0
105 20250221 172900 86163160 7790 7790 7790 7790 0
106 20250221 172800 86163160 7790 7790 7790 7790 0
107 20250221 172700 86163160 7790 7790 7790 7790 0
108 20250221 172600 86163160 7790 7790 7790 7790 0
109 20250221 172500 86163160 7790 7790 7790 7790 0
110 20250221 172400 86163160 7790 7790 7790 7790 0
111 20250221 172300 86163160 7790 7790 7790 7790 0
112 20250221 172200 86163160 7790 7790 7790 7790 0
113 20250221 172100 86163160 7790 7790 7790 7790 0
114 20250221 172000 86163160 7790 7790 7790 7790 0
115 20250221 171900 86163160 7790 7790 7790 7790 0
116 20250221 171800 86163160 7790 7790 7790 7790 0
117 20250221 171700 86163160 7790 7790 7790 7790 0
118 20250221 171600 86163160 7790 7790 7790 7790 0
119 20250221 171500 86163160 7790 7790 7790 7790 0
120 20250221 171400 86163160 7790 7790 7790 7790 0
121 20250221 171300 86163160 7790 7790 7790 7790 0
122 20250221 171200 86163160 7790 7790 7790 7790 596
123 20250221 171100 86163160 7790 7790 7790 7790 0
124 20250221 171000 86163160 7790 7790 7790 7790 0
125 20250221 170900 86163160 7790 7790 7790 7790 0
126 20250221 170800 86163160 7790 7790 7790 7790 0
127 20250221 170700 86163160 7790 7790 7790 7790 0
128 20250221 170600 86163160 7790 7790 7790 7790 0
129 20250221 170500 86163160 7790 7790 7790 7790 0
130 20250221 170400 86163160 7790 7790 7790 7790 0
131 20250221 170300 86163160 7790 7790 7790 7790 0
132 20250221 170200 86163160 7790 7790 7790 7790 0
133 20250221 170100 86163160 7790 7790 7790 7790 0
134 20250221 170000 86163160 7790 7790 7790 7790 0
135 20250221 165900 86163160 7790 7790 7790 7790 0
136 20250221 165800 86163160 7790 7790 7790 7790 0
137 20250221 165700 86163160 7790 7790 7790 7790 0
138 20250221 165600 86163160 7790 7790 7790 7790 0
139 20250221 165500 86163160 7790 7790 7790 7790 0
140 20250221 165400 86163160 7790 7790 7790 7790 0
141 20250221 165300 86163160 7790 7790 7790 7790 0
142 20250221 165200 86163160 7790 7790 7790 7790 0
143 20250221 165100 86163160 7790 7790 7790 7790 0
144 20250221 165000 86163160 7790 7790 7790 7790 0
145 20250221 164900 86163160 7790 7790 7790 7790 0
146 20250221 164800 86163160 7790 7790 7790 7790 0
147 20250221 164700 86163160 7790 7790 7790 7790 0
148 20250221 164600 86163160 7790 7790 7790 7790 0
149 20250221 164500 86163160 7790 7790 7790 7790 0
150 20250221 164400 86163160 7790 7790 7790 7790 0
151 20250221 164300 86163160 7790 7790 7790 7790 0
152 20250221 164200 86163160 7790 7790 7790 7790 596
153 20250221 164100 86163160 7790 7790 7790 7790 0
154 20250221 164000 86163160 7790 7790 7790 7790 0
155 20250221 163900 86163160 7790 7790 7790 7790 0
156 20250221 163800 86163160 7790 7790 7790 7790 0
157 20250221 163700 86163160 7790 7790 7790 7790 0
158 20250221 163600 86163160 7790 7790 7790 7790 0
159 20250221 163500 86163160 7790 7790 7790 7790 0
160 20250221 163400 86163160 7790 7790 7790 7790 0
161 20250221 163300 86163160 7790 7790 7790 7790 0
162 20250221 163200 86163160 7790 7790 7790 7790 0
163 20250221 163100 86163160 7790 7790 7790 7790 0
164 20250221 163000 86163160 7790 7790 7790 7790 0
165 20250221 162900 86163160 7790 7790 7790 7790 0
166 20250221 162800 86163160 7790 7790 7790 7790 0
167 20250221 162700 86163160 7790 7790 7790 7790 0
168 20250221 162600 86163160 7790 7790 7790 7790 0
169 20250221 162500 86163160 7790 7790 7790 7790 0
170 20250221 162400 86163160 7790 7790 7790 7790 0
171 20250221 162300 86163160 7790 7790 7790 7790 0
172 20250221 162200 86163160 7790 7790 7790 7790 0
173 20250221 162100 86163160 7790 7790 7790 7790 0
174 20250221 162000 86163160 7790 7790 7790 7790 0
175 20250221 161900 86163160 7790 7790 7790 7790 0
176 20250221 161800 86163160 7790 7790 7790 7790 0
177 20250221 161700 86163160 7790 7790 7790 7790 0
178 20250221 161600 86163160 7790 7790 7790 7790 0
179 20250221 161500 86163160 7790 7790 7790 7790 0
180 20250221 161400 86163160 7790 7790 7790 7790 0
181 20250221 161300 86163160 7790 7790 7790 7790 0
182 20250221 161200 86163160 7790 7790 7790 7790 596
183 20250221 161100 86163160 7790 7790 7790 7790 0
184 20250221 161000 86163160 7790 7790 7790 7790 0
185 20250221 160900 86163160 7790 7790 7790 7790 0
186 20250221 160800 86163160 7790 7790 7790 7790 0
187 20250221 160700 86163160 7790 7790 7790 7790 0
188 20250221 160600 86163160 7790 7790 7790 7790 0
189 20250221 160500 86163160 7790 7790 7790 7790 0
190 20250221 160400 86163160 7790 7790 7790 7790 0
191 20250221 160300 86163160 7790 7790 7790 7790 0
192 20250221 160200 86163160 7790 7790 7790 7790 0
193 20250221 160100 86163160 7790 7790 7790 7790 0
194 20250221 160000 86163160 7790 7790 7790 7790 0
195 20250221 155900 86163160 7790 7790 7790 7790 0
196 20250221 155800 86163160 7790 7790 7790 7790 0
197 20250221 155700 86163160 7790 7790 7790 7790 0
198 20250221 155600 86163160 7790 7790 7790 7790 0
199 20250221 155500 86163160 7790 7790 7790 7790 0
200 20250221 155400 86163160 7790 7790 7790 7790 0
201 20250221 155300 86163160 7790 7790 7790 7790 0
202 20250221 155200 86163160 7790 7790 7790 7790 0
203 20250221 155100 86163160 7790 7790 7790 7790 0
204 20250221 155000 86163160 7790 7790 7790 7790 0
205 20250221 154900 86163160 7790 7790 7790 7790 0
206 20250221 154800 86163160 7790 7790 7790 7790 0
207 20250221 154700 86163160 7790 7790 7790 7790 0
208 20250221 154600 86163160 7790 7790 7790 7790 0
209 20250221 154500 86163160 7790 7790 7790 7790 0
210 20250221 154400 86163160 7790 7790 7790 7790 0
211 20250221 154300 86163160 7790 7790 7790 7790 0
212 20250221 154200 86163160 7790 7790 7790 7790 596
213 20250221 154100 86163160 7790 7790 7790 7790 0
214 20250221 154000 86163160 7790 7790 7790 7790 0
215 20250221 153900 86163160 7790 7790 7790 7790 0
216 20250221 153800 86163160 7790 7790 7790 7790 0
217 20250221 153700 86163160 7790 7790 7790 7790 0
218 20250221 153600 86163160 7790 7790 7790 7790 0
219 20250221 153500 86163160 7790 7790 7790 7790 0
220 20250221 153400 86163160 7790 7790 7790 7790 0
221 20250221 153300 86163160 7790 7790 7790 7790 0
222 20250221 153200 86163160 7790 7790 7790 7790 0
223 20250221 153100 86163160 7790 7790 7790 7790 0
224 20250221 153000 86163160 7790 7790 7790 7790 596
225 20250221 152900 81520320 7820 7820 7820 7820 0
226 20250221 152800 81520320 7820 7820 7820 7820 0
227 20250221 152700 81520320 7820 7820 7820 7820 0
228 20250221 152600 81520320 7820 7820 7820 7820 0
229 20250221 152500 81520320 7820 7820 7820 7820 0
230 20250221 152400 81520320 7820 7820 7820 7820 0
231 20250221 152300 81520320 7820 7820 7820 7820 0
232 20250221 152200 81520320 7820 7820 7820 7820 0
233 20250221 152100 81520320 7820 7820 7820 7820 0
234 20250221 152000 81520320 7820 7820 7820 7820 0
235 20250221 151900 81520320 7820 7810 7820 7810 63
236 20250221 151800 81027940 7810 7830 7830 7810 75
237 20250221 151700 80441950 7810 7810 7810 7810 3
238 20250221 151600 80418520 7830 7830 7830 7830 0
239 20250221 151500 80418520 7830 7810 7830 7810 127
240 20250221 151400 79424710 7810 7810 7810 7810 0
241 20250221 151300 79424710 7810 7820 7820 7810 51
242 20250221 151200 79026140 7820 7820 7820 7820 0
243 20250221 151100 79026140 7820 7820 7820 7820 0
244 20250221 151000 79026140 7820 7820 7820 7820 0
245 20250221 150900 79026140 7820 7820 7820 7820 0
246 20250221 150800 79026140 7820 7820 7820 7820 100
247 20250221 150700 78244140 7820 7820 7820 7820 10
248 20250221 150600 78165940 7830 7830 7830 7830 0
249 20250221 150500 78165940 7830 7830 7830 7830 0
250 20250221 150400 78165940 7830 7830 7830 7830 0
251 20250221 150300 78165940 7830 7830 7830 7830 0
252 20250221 150200 78165940 7830 7830 7830 7830 0
253 20250221 150100 78165940 7830 7830 7830 7830 0
254 20250221 150000 78165940 7830 7830 7830 7830 0
255 20250221 145900 78165940 7830 7830 7830 7830 158
256 20250221 145800 76928800 7830 7830 7830 7830 8
257 20250221 145700 76866160 7840 7840 7840 7840 0
258 20250221 145600 76866160 7840 7840 7840 7840 0
259 20250221 145500 76866160 7840 7840 7840 7840 0
260 20250221 145400 76866160 7840 7840 7840 7840 0
261 20250221 145300 76866160 7840 7840 7840 7840 0
262 20250221 145200 76866160 7840 7840 7840 7830 3
263 20250221 145100 76842650 7830 7830 7830 7830 233
264 20250221 145000 75018260 7820 7820 7820 7820 186
265 20250221 144900 73563740 7800 7800 7800 7800 10
266 20250221 144800 73485740 7820 7820 7820 7820 1
267 20250221 144700 73477920 7800 7800 7800 7800 0
268 20250221 144600 73477920 7800 7810 7810 7800 100
269 20250221 144500 72697310 7810 7810 7810 7810 2
270 20250221 144400 72681690 7810 7810 7810 7810 0
271 20250221 144300 72681690 7810 7810 7810 7810 0
272 20250221 144200 72681690 7810 7810 7810 7810 0
273 20250221 144100 72681690 7810 7810 7810 7810 0
274 20250221 144000 72681690 7810 7810 7810 7810 0
275 20250221 143900 72681690 7810 7810 7810 7810 0
276 20250221 143800 72681690 7810 7810 7810 7810 0
277 20250221 143700 72681690 7810 7810 7810 7810 0
278 20250221 143600 72681690 7810 7810 7810 7810 0
279 20250221 143500 72681690 7810 7810 7810 7810 4
280 20250221 143400 72650450 7810 7810 7810 7810 0
281 20250221 143300 72650450 7810 7810 7810 7810 0
282 20250221 143200 72650450 7810 7810 7810 7810 0
283 20250221 143100 72650450 7810 7810 7810 7810 0
284 20250221 143000 72650450 7810 7810 7810 7810 0
285 20250221 142900 72650450 7810 7810 7810 7810 0
286 20250221 142800 72650450 7810 7810 7810 7810 0
287 20250221 142700 72650450 7810 7810 7810 7810 0
288 20250221 142600 72650450 7810 7810 7810 7810 0
289 20250221 142500 72650450 7810 7810 7810 7810 5
290 20250221 142400 72611400 7810 7810 7810 7810 0
291 20250221 142300 72611400 7810 7810 7810 7810 0
292 20250221 142200 72611400 7810 7810 7810 7810 0
293 20250221 142100 72611400 7810 7810 7810 7810 0
294 20250221 142000 72611400 7810 7810 7810 7810 15
295 20250221 141900 72494250 7840 7840 7840 7840 0
296 20250221 141800 72494250 7840 7840 7840 7840 0
297 20250221 141700 72494250 7840 7840 7840 7840 0
298 20250221 141600 72494250 7840 7840 7840 7840 0
299 20250221 141500 72494250 7840 7840 7840 7840 0
300 20250221 141400 72494250 7840 7840 7840 7840 0
301 20250221 141300 72494250 7840 7840 7840 7840 0
302 20250221 141200 72494250 7840 7840 7840 7840 0
303 20250221 141100 72494250 7840 7840 7840 7840 0
304 20250221 141000 72494250 7840 7840 7840 7840 0
305 20250221 140900 72494250 7840 7840 7840 7840 0
306 20250221 140800 72494250 7840 7840 7840 7840 0
307 20250221 140700 72494250 7840 7840 7840 7840 0
308 20250221 140600 72494250 7840 7840 7840 7840 0
309 20250221 140500 72494250 7840 7840 7840 7840 0
310 20250221 140400 72494250 7840 7840 7840 7840 0
311 20250221 140300 72494250 7840 7840 7840 7840 0
312 20250221 140200 72494250 7840 7830 7840 7830 2
313 20250221 140100 72478580 7840 7820 7840 7820 941
314 20250221 140000 65113590 7810 7810 7810 7810 177
315 20250221 135900 63731220 7800 7800 7800 7800 0
316 20250221 135800 63731220 7800 7800 7800 7800 0
317 20250221 135700 63731220 7800 7800 7800 7800 0
318 20250221 135600 63731220 7800 7800 7800 7800 0
319 20250221 135500 63731220 7800 7800 7800 7800 4
320 20250221 135400 63700020 7800 7800 7800 7800 0
321 20250221 135300 63700020 7800 7800 7800 7800 10
322 20250221 135200 63622020 7810 7810 7810 7810 0
323 20250221 135100 63622020 7810 7810 7810 7810 0
324 20250221 135000 63622020 7810 7810 7810 7810 0
325 20250221 134900 63622020 7810 7810 7810 7810 0
326 20250221 134800 63622020 7810 7810 7810 7810 1
327 20250221 134700 63614210 7810 7810 7810 7810 0
328 20250221 134600 63614210 7810 7810 7810 7810 0
329 20250221 134500 63614210 7810 7810 7810 7810 0
330 20250221 134400 63614210 7810 7810 7810 7810 0
331 20250221 134300 63614210 7810 7810 7810 7810 0
332 20250221 134200 63614210 7810 7810 7810 7810 0
333 20250221 134100 63614210 7810 7810 7810 7810 0
334 20250221 134000 63614210 7810 7810 7810 7810 0
335 20250221 133900 63614210 7810 7810 7810 7810 0
336 20250221 133800 63614210 7810 7810 7810 7810 0
337 20250221 133700 63614210 7810 7810 7810 7810 0
338 20250221 133600 63614210 7810 7810 7810 7810 0
339 20250221 133500 63614210 7810 7810 7810 7810 0
340 20250221 133400 63614210 7810 7810 7810 7810 0
341 20250221 133300 63614210 7810 7810 7810 7810 0
342 20250221 133200 63614210 7810 7810 7810 7810 0
343 20250221 133100 63614210 7810 7810 7810 7810 0
344 20250221 133000 63614210 7810 7810 7810 7810 38
345 20250221 132900 63317430 7810 7810 7810 7810 0
346 20250221 132800 63317430 7810 7810 7810 7810 0
347 20250221 132700 63317430 7810 7810 7810 7810 104
348 20250221 132600 62505190 7810 7800 7810 7800 114
349 20250221 132500 61615030 7790 7790 7790 7790 0
350 20250221 132400 61615030 7790 7790 7790 7790 0
351 20250221 132300 61615030 7790 7790 7790 7790 0
352 20250221 132200 61615030 7790 7790 7790 7790 0
353 20250221 132100 61615030 7790 7790 7790 7790 0
354 20250221 132000 61615030 7790 7790 7790 7790 0
355 20250221 131900 61615030 7790 7790 7790 7790 0
356 20250221 131800 61615030 7790 7800 7800 7790 70
357 20250221 131700 61069710 7810 7810 7810 7810 0
358 20250221 131600 61069710 7810 7810 7810 7810 15
359 20250221 131500 60952560 7820 7820 7820 7820 0
360 20250221 131400 60952560 7820 7820 7820 7820 0
361 20250221 131300 60952560 7820 7820 7820 7820 0
362 20250221 131200 60952560 7820 7820 7820 7820 0
363 20250221 131100 60952560 7820 7820 7820 7820 0
364 20250221 131000 60952560 7820 7800 7820 7800 771
365 20250221 130900 54931160 7790 7790 7790 7790 0
366 20250221 130800 54931160 7790 7790 7790 7790 0
367 20250221 130700 54931160 7790 7790 7790 7790 10
368 20250221 130600 54853260 7790 7790 7790 7790 0
369 20250221 130500 54853260 7790 7790 7790 7790 4
370 20250221 130400 54822100 7790 7790 7790 7790 0
371 20250221 130300 54822100 7790 7790 7790 7790 0
372 20250221 130200 54822100 7790 7790 7790 7790 0
373 20250221 130100 54822100 7790 7790 7790 7790 0
374 20250221 130000 54822100 7790 7790 7790 7790 0
375 20250221 125900 54822100 7790 7790 7790 7790 0
376 20250221 125800 54822100 7790 7790 7790 7790 9
377 20250221 125700 54751990 7790 7790 7790 7790 0
378 20250221 125600 54751990 7790 7790 7790 7790 0
379 20250221 125500 54751990 7790 7790 7790 7790 4
380 20250221 125400 54720830 7790 7790 7790 7790 0
381 20250221 125300 54720830 7790 7790 7790 7790 0
382 20250221 125200 54720830 7790 7790 7790 7790 0
383 20250221 125100 54720830 7790 7790 7790 7790 0
384 20250221 125000 54720830 7790 7790 7790 7790 0
385 20250221 124900 54720830 7790 7790 7790 7790 1
386 20250221 124800 54713040 7790 7790 7790 7790 249
387 20250221 124700 52773330 7800 7800 7800 7800 87
388 20250221 124600 52094730 7800 7800 7800 7800 13
389 20250221 124500 51993330 7800 7800 7800 7800 1
390 20250221 124400 51985530 7790 7790 7790 7790 0
391 20250221 124300 51985530 7790 7790 7790 7790 0
392 20250221 124200 51985530 7790 7790 7790 7790 0
393 20250221 124100 51985530 7790 7790 7790 7790 0
394 20250221 124000 51985530 7790 7790 7790 7790 0
395 20250221 123900 51985530 7790 7790 7790 7790 0
396 20250221 123800 51985530 7790 7790 7790 7790 1
397 20250221 123700 51977740 7800 7800 7800 7800 0
398 20250221 123600 51977740 7800 7800 7800 7800 0
399 20250221 123500 51977740 7800 7800 7800 7800 5
400 20250221 123400 51938740 7800 7800 7800 7800 1
401 20250221 123300 51930940 7800 7800 7800 7800 0
402 20250221 123200 51930940 7800 7800 7800 7800 0
403 20250221 123100 51930940 7800 7800 7800 7800 0
404 20250221 123000 51930940 7800 7800 7800 7800 0
405 20250221 122900 51930940 7800 7800 7800 7800 0
406 20250221 122800 51930940 7800 7800 7800 7800 0
407 20250221 122700 51930940 7800 7800 7800 7800 0
408 20250221 122600 51930940 7800 7800 7800 7800 0
409 20250221 122500 51930940 7800 7800 7800 7800 4
410 20250221 122400 51899740 7790 7790 7790 7790 1
411 20250221 122300 51891950 7800 7800 7800 7800 94
412 20250221 122200 51158750 7790 7790 7790 7790 0
413 20250221 122100 51158750 7790 7790 7790 7790 0
414 20250221 122000 51158750 7790 7790 7790 7790 0
415 20250221 121900 51158750 7790 7790 7790 7790 1
416 20250221 121800 51150960 7790 7790 7790 7790 0
417 20250221 121700 51150960 7790 7790 7790 7790 0
418 20250221 121600 51150960 7790 7790 7790 7790 0
419 20250221 121500 51150960 7790 7790 7790 7790 5
420 20250221 121400 51112010 7790 7790 7790 7790 0
421 20250221 121300 51112010 7790 7790 7790 7790 0
422 20250221 121200 51112010 7790 7790 7790 7790 2
423 20250221 121100 51096430 7790 7790 7790 7790 10
424 20250221 121000 51018530 7800 7800 7800 7800 2
425 20250221 120900 51002930 7800 7800 7800 7800 0
426 20250221 120800 51002930 7800 7800 7800 7800 1
427 20250221 120700 50995130 7800 7800 7800 7800 0
428 20250221 120600 50995130 7800 7800 7800 7800 0
429 20250221 120500 50995130 7800 7800 7800 7800 0
430 20250221 120400 50995130 7800 7800 7800 7800 0
431 20250221 120300 50995130 7800 7790 7800 7790 15
432 20250221 120200 50878270 7790 7790 7790 7790 0
433 20250221 120100 50878270 7790 7790 7790 7790 0
434 20250221 120000 50878270 7790 7790 7790 7790 0
435 20250221 115900 50878270 7790 7790 7790 7790 1
436 20250221 115800 50870480 7790 7790 7790 7790 1
437 20250221 115700 50862690 7790 7790 7790 7790 9
438 20250221 115600 50792580 7790 7790 7790 7790 0
439 20250221 115500 50792580 7790 7790 7790 7790 4
440 20250221 115400 50761420 7790 7790 7790 7790 0
441 20250221 115300 50761420 7790 7790 7790 7790 1
442 20250221 115200 50753630 7790 7790 7790 7790 0
443 20250221 115100 50753630 7790 7790 7790 7790 0
444 20250221 115000 50753630 7790 7790 7790 7790 0
445 20250221 114900 50753630 7790 7790 7790 7790 0
446 20250221 114800 50753630 7790 7790 7790 7790 0
447 20250221 114700 50753630 7790 7790 7790 7790 0
448 20250221 114600 50753630 7790 7790 7790 7790 0
449 20250221 114500 50753630 7790 7790 7790 7790 5
450 20250221 114400 50714680 7790 7790 7790 7790 0
451 20250221 114300 50714680 7790 7790 7790 7790 0
452 20250221 114200 50714680 7790 7790 7790 7790 0
453 20250221 114100 50714680 7790 7790 7790 7790 0
454 20250221 114000 50714680 7790 7790 7790 7790 10
455 20250221 113900 50636780 7790 7790 7790 7790 1
456 20250221 113800 50628990 7790 7790 7790 7790 0
457 20250221 113700 50628990 7790 7790 7790 7790 0
458 20250221 113600 50628990 7790 7790 7790 7790 0
459 20250221 113500 50628990 7790 7790 7790 7790 0
460 20250221 113400 50628990 7790 7790 7790 7790 1
461 20250221 113300 50621200 7800 7800 7800 7800 0
462 20250221 113200 50621200 7800 7800 7800 7800 0
463 20250221 113100 50621200 7800 7800 7800 7800 0
464 20250221 113000 50621200 7800 7800 7800 7800 10
465 20250221 112900 50543200 7800 7800 7800 7800 0
466 20250221 112800 50543200 7800 7800 7800 7800 0
467 20250221 112700 50543200 7800 7800 7800 7800 0
468 20250221 112600 50543200 7800 7800 7800 7800 156
469 20250221 112500 49326400 7800 7800 7800 7800 5
470 20250221 112400 49287400 7800 7800 7800 7800 9
471 20250221 112300 49217200 7800 7800 7800 7800 200
472 20250221 112200 47657200 7810 7810 7810 7810 0
473 20250221 112100 47657200 7810 7810 7810 7810 0
474 20250221 112000 47657200 7810 7810 7810 7810 0
475 20250221 111900 47657200 7810 7810 7810 7810 0
476 20250221 111800 47657200 7810 7810 7810 7810 0
477 20250221 111700 47657200 7810 7810 7810 7810 12
478 20250221 111600 47563480 7800 7800 7800 7800 1
479 20250221 111500 47555680 7800 7800 7800 7800 5
480 20250221 111400 47516680 7800 7810 7810 7800 89
481 20250221 111300 46821600 7810 7810 7810 7810 0
482 20250221 111200 46821600 7810 7810 7810 7810 0
483 20250221 111100 46821600 7810 7810 7810 7810 0
484 20250221 111000 46821600 7810 7810 7810 7810 0
485 20250221 110900 46821600 7810 7810 7810 7810 1
486 20250221 110800 46813790 7810 7810 7810 7810 0
487 20250221 110700 46813790 7810 7810 7810 7810 0
488 20250221 110600 46813790 7810 7810 7810 7810 0
489 20250221 110500 46813790 7810 7810 7810 7810 14
490 20250221 110400 46704450 7810 7810 7810 7810 27
491 20250221 110300 46493580 7810 7810 7810 7810 0
492 20250221 110200 46493580 7810 7810 7810 7810 0
493 20250221 110100 46493580 7810 7810 7810 7810 0
494 20250221 110000 46493580 7810 7810 7810 7810 0
495 20250221 105900 46493580 7810 7810 7810 7810 1
496 20250221 105800 46485770 7820 7820 7820 7820 0
497 20250221 105700 46485770 7820 7820 7820 7820 0
498 20250221 105600 46485770 7820 7820 7820 7820 0
499 20250221 105500 46485770 7820 7820 7820 7820 5
500 20250221 105400 46446670 7810 7810 7810 7810 0
501 20250221 105300 46446670 7810 7810 7810 7810 0
502 20250221 105200 46446670 7810 7810 7810 7810 11
503 20250221 105100 46360760 7810 7810 7810 7810 0
504 20250221 105000 46360760 7810 7810 7810 7810 0
505 20250221 104900 46360760 7810 7810 7810 7810 150
506 20250221 104800 45189260 7810 7810 7810 7810 1
507 20250221 104700 45181450 7820 7820 7820 7820 0
508 20250221 104600 45181450 7820 7820 7820 7820 0
509 20250221 104500 45181450 7820 7820 7820 7820 5
510 20250221 104400 45142350 7810 7810 7810 7810 9
511 20250221 104300 45072060 7820 7820 7820 7820 1
512 20250221 104200 45064240 7810 7810 7810 7810 0
513 20250221 104100 45064240 7810 7810 7810 7810 0
514 20250221 104000 45064240 7810 7810 7810 7810 0
515 20250221 103900 45064240 7810 7810 7810 7810 1
516 20250221 103800 45056430 7820 7820 7820 7820 0
517 20250221 103700 45056430 7820 7820 7820 7820 0
518 20250221 103600 45056430 7820 7820 7820 7820 0
519 20250221 103500 45056430 7820 7820 7820 7820 5
520 20250221 103400 45017330 7810 7810 7810 7810 11
521 20250221 103300 44931420 7810 7810 7810 7810 0
522 20250221 103200 44931420 7810 7810 7810 7810 1
523 20250221 103100 44923610 7830 7830 7830 7830 2
524 20250221 103000 44907950 7830 7830 7830 7830 78
525 20250221 102900 44297210 7830 7830 7830 7830 0
526 20250221 102800 44297210 7830 7830 7830 7830 0
527 20250221 102700 44297210 7830 7830 7830 7830 0
528 20250221 102600 44297210 7830 7830 7830 7830 0
529 20250221 102500 44297210 7830 7830 7830 7830 4
530 20250221 102400 44265890 7830 7840 7840 7830 110
531 20250221 102300 43403500 7840 7840 7840 7840 91
532 20250221 102200 42690060 7830 7830 7830 7830 17
533 20250221 102100 42556950 7820 7820 7820 7820 14
534 20250221 102000 42447470 7840 7840 7840 7840 0
535 20250221 101900 42447470 7840 7820 7840 7820 410
536 20250221 101800 39241250 7820 7820 7820 7820 0
537 20250221 101700 39241250 7820 7820 7820 7820 0
538 20250221 101600 39241250 7820 7810 7820 7810 2
539 20250221 101500 39225620 7810 7810 7810 7810 5
540 20250221 101400 39186570 7810 7810 7810 7810 0
541 20250221 101300 39186570 7810 7810 7810 7810 0
542 20250221 101200 39186570 7810 7810 7810 7810 0
543 20250221 101100 39186570 7810 7810 7810 7810 0
544 20250221 101000 39186570 7810 7810 7810 7810 0
545 20250221 100900 39186570 7810 7810 7810 7810 0
546 20250221 100800 39186570 7810 7810 7810 7810 126
547 20250221 100700 38202510 7810 7810 7810 7810 1
548 20250221 100600 38194700 7810 7810 7810 7810 0
549 20250221 100500 38194700 7810 7810 7810 7810 0
550 20250221 100400 38194700 7810 7810 7810 7810 330
551 20250221 100300 35617400 7800 7800 7800 7800 0
552 20250221 100200 35617400 7800 7800 7800 7800 0
553 20250221 100100 35617400 7800 7800 7800 7800 500
554 20250221 100000 31717400 7800 7800 7800 7800 0
555 20250221 095900 31717400 7800 7800 7800 7800 1
556 20250221 095800 31709600 7800 7800 7800 7800 1
557 20250221 095700 31701800 7800 7800 7800 7800 0
558 20250221 095600 31701800 7800 7800 7800 7800 0
559 20250221 095500 31701800 7800 7800 7800 7800 8
560 20250221 095400 31639400 7810 7810 7810 7810 0
561 20250221 095300 31639400 7810 7810 7810 7810 0
562 20250221 095200 31639400 7810 7810 7810 7810 0
563 20250221 095100 31639400 7810 7810 7810 7810 0
564 20250221 095000 31639400 7810 7810 7810 7810 0
565 20250221 094900 31639400 7810 7810 7810 7810 0
566 20250221 094800 31639400 7810 7810 7810 7810 0
567 20250221 094700 31639400 7810 7810 7810 7810 10
568 20250221 094600 31561300 7810 7810 7810 7810 7
569 20250221 094500 31506630 7800 7800 7800 7800 5
570 20250221 094400 31467630 7800 7800 7800 7800 0
571 20250221 094300 31467630 7800 7800 7800 7800 0
572 20250221 094200 31467630 7800 7800 7800 7800 0
573 20250221 094100 31467630 7800 7800 7800 7800 0
574 20250221 094000 31467630 7800 7800 7800 7800 0
575 20250221 093900 31467630 7800 7800 7800 7800 369
576 20250221 093800 28589430 7800 7800 7800 7800 0
577 20250221 093700 28589430 7800 7800 7800 7800 0
578 20250221 093600 28589430 7800 7800 7800 7800 169
579 20250221 093500 27271230 7800 7800 7800 7800 4
580 20250221 093400 27240030 7800 7810 7810 7800 5
581 20250221 093300 27200990 7810 7810 7810 7810 0
582 20250221 093200 27200990 7810 7810 7810 7810 0
583 20250221 093100 27200990 7810 7810 7810 7810 0
584 20250221 093000 27200990 7810 7810 7810 7810 70
585 20250221 092900 26654290 7810 7810 7810 7810 1
586 20250221 092800 26646480 7810 7810 7810 7810 0
587 20250221 092700 26646480 7810 7810 7810 7810 64
588 20250221 092600 26146640 7820 7800 7820 7800 158
589 20250221 092500 24913430 7810 7810 7810 7810 0
590 20250221 092400 24913430 7810 7790 7810 7790 3
591 20250221 092300 24890040 7810 7810 7810 7810 0
592 20250221 092200 24890040 7810 7810 7810 7810 0
593 20250221 092100 24890040 7810 7810 7810 7810 0
594 20250221 092000 24890040 7810 7810 7810 7810 10
595 20250221 091900 24811940 7790 7790 7790 7790 0
596 20250221 091800 24811940 7790 7790 7790 7790 1
597 20250221 091700 24804150 7800 7800 7800 7800 46
598 20250221 091600 24445350 7790 7790 7790 7790 0
599 20250221 091500 24445350 7790 7800 7800 7790 43
600 20250221 091400 24110340 7800 7870 7870 7800 358
601 20250221 091300 21311520 7900 7870 7910 7850 568
602 20250221 091200 16829380 7870 7780 7900 7780 1449
603 20250221 091100 5480820 7760 7760 7760 7760 1
604 20250221 091000 5473060 7760 7760 7760 7760 0
605 20250221 090900 5473060 7760 7760 7760 7760 1
606 20250221 090800 5465300 7790 7790 7790 7790 0
607 20250221 090700 5465300 7790 7790 7810 7760 27
608 20250221 090600 5255290 7760 7800 7800 7760 12
609 20250221 090500 5161970 7770 7770 7780 7770 3
610 20250221 090400 5138650 7790 7800 7800 7760 3
611 20250221 090300 5115300 7730 7730 7730 7730 0
612 20250221 090200 5115300 7730 7730 7730 7730 0
613 20250221 090100 5115300 7730 7730 7740 7730 504
614 20250221 090000 1219360 7820 7750 7820 7750 156

1
025770/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,37444271,0,291316428380,0.00
20250218,0,37444271,0,289818657540,0.00
20250217,0,37444271,0,291316428380,0.00
20250214,0,37444271,0,289444214830,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 37444271 0 291316428380 0.00
3 20250218 0 37444271 0 289818657540 0.00
4 20250217 0 37444271 0 291316428380 0.00
5 20250214 0 37444271 0 289444214830 0.00