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

624
036560/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192200,89879470,11710,11710,11710,11710,117
20250221,192100,89879470,11710,11710,11710,11710,0
20250221,192000,89879470,11710,11710,11710,11710,0
20250221,191900,89879470,11710,11710,11710,11710,0
20250221,191800,89879470,11710,11710,11710,11710,0
20250221,191700,89879470,11710,11710,11710,11710,0
20250221,191600,89879470,11710,11710,11710,11710,0
20250221,191500,89879470,11710,11710,11710,11710,0
20250221,191400,89879470,11710,11710,11710,11710,0
20250221,191300,89879470,11710,11710,11710,11710,0
20250221,191200,89879470,11710,11710,11710,11710,0
20250221,191100,89879470,11710,11710,11710,11710,0
20250221,191000,89879470,11710,11710,11710,11710,0
20250221,190900,89879470,11710,11710,11710,11710,0
20250221,190800,89879470,11710,11710,11710,11710,0
20250221,190700,89879470,11710,11710,11710,11710,0
20250221,190600,89879470,11710,11710,11710,11710,0
20250221,190500,89879470,11710,11710,11710,11710,0
20250221,190400,89879470,11710,11710,11710,11710,0
20250221,190300,89879470,11710,11710,11710,11710,0
20250221,190200,89879470,11710,11710,11710,11710,0
20250221,190100,89879470,11710,11710,11710,11710,0
20250221,190000,89879470,11710,11710,11710,11710,0
20250221,185900,89879470,11710,11710,11710,11710,0
20250221,185800,89879470,11710,11710,11710,11710,0
20250221,185700,89879470,11710,11710,11710,11710,0
20250221,185600,89879470,11710,11710,11710,11710,0
20250221,185500,89879470,11710,11710,11710,11710,0
20250221,185400,89879470,11710,11710,11710,11710,0
20250221,185300,89879470,11710,11710,11710,11710,0
20250221,185200,89879470,11710,11710,11710,11710,117
20250221,185100,89879470,11710,11710,11710,11710,0
20250221,185000,89879470,11710,11710,11710,11710,0
20250221,184900,89879470,11710,11710,11710,11710,0
20250221,184800,89879470,11710,11710,11710,11710,0
20250221,184700,89879470,11710,11710,11710,11710,0
20250221,184600,89879470,11710,11710,11710,11710,0
20250221,184500,89879470,11710,11710,11710,11710,0
20250221,184400,89879470,11710,11710,11710,11710,0
20250221,184300,89879470,11710,11710,11710,11710,0
20250221,184200,89879470,11710,11710,11710,11710,0
20250221,184100,89879470,11710,11710,11710,11710,0
20250221,184000,89879470,11710,11710,11710,11710,0
20250221,183900,89879470,11710,11710,11710,11710,0
20250221,183800,89879470,11710,11710,11710,11710,0
20250221,183700,89879470,11710,11710,11710,11710,0
20250221,183600,89879470,11710,11710,11710,11710,0
20250221,183500,89879470,11710,11710,11710,11710,0
20250221,183400,89879470,11710,11710,11710,11710,0
20250221,183300,89879470,11710,11710,11710,11710,0
20250221,183200,89879470,11710,11710,11710,11710,0
20250221,183100,89879470,11710,11710,11710,11710,0
20250221,183000,89879470,11710,11710,11710,11710,0
20250221,182900,89879470,11710,11710,11710,11710,0
20250221,182800,89879470,11710,11710,11710,11710,0
20250221,182700,89879470,11710,11710,11710,11710,0
20250221,182600,89879470,11710,11710,11710,11710,0
20250221,182500,89879470,11710,11710,11710,11710,0
20250221,182400,89879470,11710,11710,11710,11710,0
20250221,182300,89879470,11710,11710,11710,11710,0
20250221,182200,89879470,11710,11710,11710,11710,117
20250221,182100,89879470,11710,11710,11710,11710,0
20250221,182000,89879470,11710,11710,11710,11710,0
20250221,181900,89879470,11710,11710,11710,11710,0
20250221,181800,89879470,11710,11710,11710,11710,0
20250221,181700,89879470,11710,11710,11710,11710,0
20250221,181600,89879470,11710,11710,11710,11710,0
20250221,181500,89879470,11710,11710,11710,11710,0
20250221,181400,89879470,11710,11710,11710,11710,0
20250221,181300,89879470,11710,11710,11710,11710,0
20250221,181200,89879470,11710,11710,11710,11710,0
20250221,181100,89879470,11710,11710,11710,11710,0
20250221,181000,89879470,11710,11710,11710,11710,0
20250221,180900,89879470,11710,11710,11710,11710,0
20250221,180800,89879470,11710,11710,11710,11710,0
20250221,180700,89879470,11710,11710,11710,11710,0
20250221,180600,89879470,11710,11710,11710,11710,0
20250221,180500,89879470,11710,11710,11710,11710,0
20250221,180400,89879470,11710,11710,11710,11710,0
20250221,180300,89879470,11710,11710,11710,11710,0
20250221,180200,89879470,11710,11710,11710,11710,0
20250221,180100,89879470,11710,11710,11710,11710,0
20250221,180000,89879470,11710,11710,11710,11710,0
20250221,175900,89879470,11710,11710,11710,11710,0
20250221,175800,89879470,11710,11710,11710,11710,0
20250221,175700,89879470,11710,11710,11710,11710,0
20250221,175600,89879470,11710,11710,11710,11710,0
20250221,175500,89879470,11710,11710,11710,11710,0
20250221,175400,89879470,11710,11710,11710,11710,0
20250221,175300,89879470,11710,11710,11710,11710,0
20250221,175200,89879470,11710,11710,11710,11710,117
20250221,175100,89879470,11710,11710,11710,11710,0
20250221,175000,89879470,11710,11710,11710,11710,0
20250221,174900,89879470,11710,11710,11710,11710,0
20250221,174800,89879470,11710,11710,11710,11710,0
20250221,174700,89879470,11710,11710,11710,11710,0
20250221,174600,89879470,11710,11710,11710,11710,0
20250221,174500,89879470,11710,11710,11710,11710,0
20250221,174400,89879470,11710,11710,11710,11710,0
20250221,174300,89879470,11710,11710,11710,11710,0
20250221,174200,89879470,11710,11710,11710,11710,0
20250221,174100,89879470,11710,11710,11710,11710,0
20250221,174000,89879470,11710,11710,11710,11710,0
20250221,173900,89879470,11710,11710,11710,11710,0
20250221,173800,89879470,11710,11710,11710,11710,0
20250221,173700,89879470,11710,11710,11710,11710,0
20250221,173600,89879470,11710,11710,11710,11710,0
20250221,173500,89879470,11710,11710,11710,11710,0
20250221,173400,89879470,11710,11710,11710,11710,0
20250221,173300,89879470,11710,11710,11710,11710,0
20250221,173200,89879470,11710,11710,11710,11710,0
20250221,173100,89879470,11710,11710,11710,11710,0
20250221,173000,89879470,11710,11710,11710,11710,0
20250221,172900,89879470,11710,11710,11710,11710,0
20250221,172800,89879470,11710,11710,11710,11710,0
20250221,172700,89879470,11710,11710,11710,11710,0
20250221,172600,89879470,11710,11710,11710,11710,0
20250221,172500,89879470,11710,11710,11710,11710,0
20250221,172400,89879470,11710,11710,11710,11710,0
20250221,172300,89879470,11710,11710,11710,11710,0
20250221,172200,89879470,11710,11710,11710,11710,117
20250221,172100,89879470,11710,11710,11710,11710,0
20250221,172000,89879470,11710,11710,11710,11710,0
20250221,171900,89879470,11710,11710,11710,11710,0
20250221,171800,89879470,11710,11710,11710,11710,0
20250221,171700,89879470,11710,11710,11710,11710,0
20250221,171600,89879470,11710,11710,11710,11710,0
20250221,171500,89879470,11710,11710,11710,11710,0
20250221,171400,89879470,11710,11710,11710,11710,0
20250221,171300,89879470,11710,11710,11710,11710,0
20250221,171200,89879470,11710,11710,11710,11710,0
20250221,171100,89879470,11710,11710,11710,11710,0
20250221,171000,89879470,11710,11710,11710,11710,0
20250221,170900,89879470,11710,11710,11710,11710,0
20250221,170800,89879470,11710,11710,11710,11710,0
20250221,170700,89879470,11710,11710,11710,11710,0
20250221,170600,89879470,11710,11710,11710,11710,0
20250221,170500,89879470,11710,11710,11710,11710,0
20250221,170400,89879470,11710,11710,11710,11710,0
20250221,170300,89879470,11710,11710,11710,11710,0
20250221,170200,89879470,11710,11710,11710,11710,0
20250221,170100,89879470,11710,11710,11710,11710,0
20250221,170000,89879470,11710,11710,11710,11710,0
20250221,165900,89879470,11710,11710,11710,11710,0
20250221,165800,89879470,11710,11710,11710,11710,0
20250221,165700,89879470,11710,11710,11710,11710,0
20250221,165600,89879470,11710,11710,11710,11710,0
20250221,165500,89879470,11710,11710,11710,11710,0
20250221,165400,89879470,11710,11710,11710,11710,0
20250221,165300,89879470,11710,11710,11710,11710,0
20250221,165200,89879470,11710,11710,11710,11710,117
20250221,165100,89879470,11710,11710,11710,11710,0
20250221,165000,89879470,11710,11710,11710,11710,0
20250221,164900,89879470,11710,11710,11710,11710,0
20250221,164800,89879470,11710,11710,11710,11710,0
20250221,164700,89879470,11710,11710,11710,11710,0
20250221,164600,89879470,11710,11710,11710,11710,0
20250221,164500,89879470,11710,11710,11710,11710,0
20250221,164400,89879470,11710,11710,11710,11710,0
20250221,164300,89879470,11710,11710,11710,11710,0
20250221,164200,89879470,11710,11710,11710,11710,0
20250221,164100,89879470,11710,11710,11710,11710,0
20250221,164000,89879470,11710,11710,11710,11710,0
20250221,163900,89879470,11710,11710,11710,11710,0
20250221,163800,89879470,11710,11710,11710,11710,0
20250221,163700,89879470,11710,11710,11710,11710,0
20250221,163600,89879470,11710,11710,11710,11710,0
20250221,163500,89879470,11710,11710,11710,11710,0
20250221,163400,89879470,11710,11710,11710,11710,0
20250221,163300,89879470,11710,11710,11710,11710,0
20250221,163200,89879470,11710,11710,11710,11710,0
20250221,163100,89879470,11710,11710,11710,11710,0
20250221,163000,89879470,11710,11710,11710,11710,0
20250221,162900,89879470,11710,11710,11710,11710,0
20250221,162800,89879470,11710,11710,11710,11710,0
20250221,162700,89879470,11710,11710,11710,11710,0
20250221,162600,89879470,11710,11710,11710,11710,0
20250221,162500,89879470,11710,11710,11710,11710,0
20250221,162400,89879470,11710,11710,11710,11710,0
20250221,162300,89879470,11710,11710,11710,11710,0
20250221,162200,89879470,11710,11710,11710,11710,117
20250221,162100,89879470,11710,11710,11710,11710,0
20250221,162000,89879470,11710,11710,11710,11710,0
20250221,161900,89879470,11710,11710,11710,11710,0
20250221,161800,89879470,11710,11710,11710,11710,0
20250221,161700,89879470,11710,11710,11710,11710,0
20250221,161600,89879470,11710,11710,11710,11710,0
20250221,161500,89879470,11710,11710,11710,11710,0
20250221,161400,89879470,11710,11710,11710,11710,0
20250221,161300,89879470,11710,11710,11710,11710,0
20250221,161200,89879470,11710,11710,11710,11710,0
20250221,161100,89879470,11710,11710,11710,11710,0
20250221,161000,89879470,11710,11710,11710,11710,0
20250221,160900,89879470,11710,11710,11710,11710,0
20250221,160800,89879470,11710,11710,11710,11710,0
20250221,160700,89879470,11710,11710,11710,11710,0
20250221,160600,89879470,11710,11710,11710,11710,0
20250221,160500,89879470,11710,11710,11710,11710,0
20250221,160400,89879470,11710,11710,11710,11710,0
20250221,160300,89879470,11710,11710,11710,11710,0
20250221,160200,89879470,11710,11710,11710,11710,0
20250221,160100,89879470,11710,11710,11710,11710,0
20250221,160000,89879470,11710,11710,11710,11710,0
20250221,155900,89879470,11710,11710,11710,11710,0
20250221,155800,89879470,11710,11710,11710,11710,0
20250221,155700,89879470,11710,11710,11710,11710,0
20250221,155600,89879470,11710,11710,11710,11710,0
20250221,155500,89879470,11710,11710,11710,11710,0
20250221,155400,89879470,11710,11710,11710,11710,0
20250221,155300,89879470,11710,11710,11710,11710,0
20250221,155200,89879470,11710,11710,11710,11710,117
20250221,155100,89879470,11710,11710,11710,11710,0
20250221,155000,89879470,11710,11710,11710,11710,0
20250221,154900,89879470,11710,11710,11710,11710,0
20250221,154800,89879470,11710,11710,11710,11710,0
20250221,154700,89879470,11710,11710,11710,11710,0
20250221,154600,89879470,11710,11710,11710,11710,0
20250221,154500,89879470,11710,11710,11710,11710,0
20250221,154400,89879470,11710,11710,11710,11710,0
20250221,154300,89879470,11710,11710,11710,11710,0
20250221,154200,89879470,11710,11710,11710,11710,0
20250221,154100,89879470,11710,11710,11710,11710,0
20250221,154000,89879470,11710,11710,11710,11710,0
20250221,153900,89879470,11710,11710,11710,11710,0
20250221,153800,89879470,11710,11710,11710,11710,0
20250221,153700,89879470,11710,11710,11710,11710,0
20250221,153600,89879470,11710,11710,11710,11710,0
20250221,153500,89879470,11710,11710,11710,11710,0
20250221,153400,89879470,11710,11710,11710,11710,0
20250221,153300,89879470,11710,11710,11710,11710,0
20250221,153200,89879470,11710,11710,11710,11710,0
20250221,153100,89879470,11710,11710,11710,11710,0
20250221,153000,89879470,11710,11710,11710,11710,117
20250221,152900,88509400,11700,11700,11700,11700,0
20250221,152800,88509400,11700,11700,11700,11700,0
20250221,152700,88509400,11700,11700,11700,11700,0
20250221,152600,88509400,11700,11700,11700,11700,0
20250221,152500,88509400,11700,11700,11700,11700,0
20250221,152400,88509400,11700,11700,11700,11700,0
20250221,152300,88509400,11700,11700,11700,11700,0
20250221,152200,88509400,11700,11700,11700,11700,0
20250221,152100,88509400,11700,11700,11700,11700,0
20250221,152000,88509400,11700,11700,11700,11700,0
20250221,151900,88509400,11700,11700,11700,11700,2
20250221,151800,88486000,11700,11700,11700,11700,28
20250221,151700,88158400,11710,11710,11710,11710,49
20250221,151600,87584610,11720,11720,11720,11720,0
20250221,151500,87584610,11720,11720,11720,11720,0
20250221,151400,87584610,11720,11720,11720,11720,6
20250221,151300,87514290,11730,11730,11730,11730,1
20250221,151200,87502560,11720,11720,11720,11720,25
20250221,151100,87209560,11710,11700,11710,11700,15
20250221,151000,87034040,11730,11730,11730,11730,1
20250221,150900,87022310,11700,11700,11700,11700,16
20250221,150800,86835110,11710,11710,11710,11710,0
20250221,150700,86835110,11710,11710,11710,11710,19
20250221,150600,86612620,11700,11720,11720,11700,316
20250221,150500,82915370,11700,11700,11700,11700,0
20250221,150400,82915370,11700,11700,11700,11700,0
20250221,150300,82915370,11700,11700,11700,11700,4
20250221,150200,82868570,11700,11700,11700,11700,0
20250221,150100,82868570,11700,11700,11700,11700,0
20250221,150000,82868570,11700,11700,11700,11700,0
20250221,145900,82868570,11700,11700,11700,11700,1
20250221,145800,82856870,11730,11730,11730,11730,0
20250221,145700,82856870,11730,11730,11730,11730,1
20250221,145600,82845140,11690,11690,11690,11690,0
20250221,145500,82845140,11690,11690,11690,11690,0
20250221,145400,82845140,11690,11690,11690,11690,0
20250221,145300,82845140,11690,11690,11690,11690,0
20250221,145200,82845140,11690,11690,11690,11690,0
20250221,145100,82845140,11690,11690,11690,11690,0
20250221,145000,82845140,11690,11690,11690,11690,0
20250221,144900,82845140,11690,11690,11690,11690,0
20250221,144800,82845140,11690,11690,11690,11690,0
20250221,144700,82845140,11690,11690,11690,11690,20
20250221,144600,82611340,11700,11700,11700,11700,6
20250221,144500,82541140,11700,11700,11700,11700,0
20250221,144400,82541140,11700,11700,11700,11700,0
20250221,144300,82541140,11700,11700,11700,11700,0
20250221,144200,82541140,11700,11700,11700,11700,8
20250221,144100,82447540,11700,11700,11700,11700,0
20250221,144000,82447540,11700,11700,11700,11700,0
20250221,143900,82447540,11700,11700,11700,11700,0
20250221,143800,82447540,11700,11700,11700,11700,4
20250221,143700,82400740,11700,11700,11700,11700,7
20250221,143600,82318840,11700,11700,11700,11700,0
20250221,143500,82318840,11700,11700,11700,11700,100
20250221,143400,81148840,11690,11690,11690,11690,0
20250221,143300,81148840,11690,11690,11690,11690,0
20250221,143200,81148840,11690,11690,11690,11690,0
20250221,143100,81148840,11690,11690,11690,11690,0
20250221,143000,81148840,11690,11690,11690,11690,0
20250221,142900,81148840,11690,11690,11690,11690,0
20250221,142800,81148840,11690,11690,11690,11690,0
20250221,142700,81148840,11690,11690,11690,11690,0
20250221,142600,81148840,11690,11690,11690,11690,0
20250221,142500,81148840,11690,11690,11690,11690,0
20250221,142400,81148840,11690,11690,11690,11690,0
20250221,142300,81148840,11690,11690,11690,11690,0
20250221,142200,81148840,11690,11690,11690,11690,0
20250221,142100,81148840,11690,11690,11690,11690,0
20250221,142000,81148840,11690,11690,11690,11690,0
20250221,141900,81148840,11690,11690,11690,11690,0
20250221,141800,81148840,11690,11690,11690,11690,0
20250221,141700,81148840,11690,11690,11690,11690,0
20250221,141600,81148840,11690,11690,11690,11690,0
20250221,141500,81148840,11690,11690,11690,11690,0
20250221,141400,81148840,11690,11690,11690,11690,0
20250221,141300,81148840,11690,11690,11690,11690,4
20250221,141200,81102080,11700,11700,11700,11700,0
20250221,141100,81102080,11700,11700,11700,11700,200
20250221,141000,78762080,11700,11700,11700,11700,0
20250221,140900,78762080,11700,11700,11700,11700,0
20250221,140800,78762080,11700,11700,11700,11700,0
20250221,140700,78762080,11700,11700,11700,11700,0
20250221,140600,78762080,11700,11700,11700,11700,0
20250221,140500,78762080,11700,11700,11700,11700,0
20250221,140400,78762080,11700,11710,11710,11700,500
20250221,140300,72910390,11710,11710,11710,11710,0
20250221,140200,72910390,11710,11710,11710,11710,0
20250221,140100,72910390,11710,11710,11710,11710,0
20250221,140000,72910390,11710,11710,11710,11710,0
20250221,135900,72910390,11710,11710,11710,11710,0
20250221,135800,72910390,11710,11710,11710,11710,0
20250221,135700,72910390,11710,11710,11710,11710,0
20250221,135600,72910390,11710,11710,11710,11710,0
20250221,135500,72910390,11710,11710,11710,11710,0
20250221,135400,72910390,11710,11710,11710,11710,0
20250221,135300,72910390,11710,11710,11710,11710,0
20250221,135200,72910390,11710,11710,11710,11710,0
20250221,135100,72910390,11710,11710,11710,11710,4
20250221,135000,72863550,11710,11710,11710,11710,0
20250221,134900,72863550,11710,11710,11710,11710,0
20250221,134800,72863550,11710,11710,11710,11710,0
20250221,134700,72863550,11710,11710,11710,11710,13
20250221,134600,72711320,11710,11710,11710,11710,7
20250221,134500,72629350,11710,11710,11710,11710,0
20250221,134400,72629350,11710,11710,11710,11710,0
20250221,134300,72629350,11710,11710,11710,11710,0
20250221,134200,72629350,11710,11710,11710,11710,52
20250221,134100,72020430,11710,11710,11710,11710,0
20250221,134000,72020430,11710,11710,11710,11710,0
20250221,133900,72020430,11710,11710,11710,11710,0
20250221,133800,72020430,11710,11710,11710,11710,0
20250221,133700,72020430,11710,11710,11710,11710,0
20250221,133600,72020430,11710,11710,11710,11710,0
20250221,133500,72020430,11710,11710,11710,11710,0
20250221,133400,72020430,11710,11710,11710,11710,0
20250221,133300,72020430,11710,11710,11710,11710,0
20250221,133200,72020430,11710,11710,11710,11710,0
20250221,133100,72020430,11710,11710,11710,11710,0
20250221,133000,72020430,11710,11710,11710,11710,0
20250221,132900,72020430,11710,11710,11710,11710,0
20250221,132800,72020430,11710,11710,11710,11710,4
20250221,132700,71973590,11710,11710,11710,11710,0
20250221,132600,71973590,11710,11710,11710,11710,0
20250221,132500,71973590,11710,11710,11710,11710,0
20250221,132400,71973590,11710,11710,11710,11710,0
20250221,132300,71973590,11710,11710,11710,11710,0
20250221,132200,71973590,11710,11710,11710,11710,0
20250221,132100,71973590,11710,11710,11710,11710,0
20250221,132000,71973590,11710,11710,11710,11710,0
20250221,131900,71973590,11710,11710,11710,11710,1
20250221,131800,71961880,11710,11710,11710,11710,1
20250221,131700,71950170,11710,11710,11710,11710,0
20250221,131600,71950170,11710,11710,11710,11710,0
20250221,131500,71950170,11710,11710,11710,11710,0
20250221,131400,71950170,11710,11710,11710,11710,14
20250221,131300,71786230,11710,11710,11710,11710,0
20250221,131200,71786230,11710,11710,11710,11710,0
20250221,131100,71786230,11710,11710,11710,11710,0
20250221,131000,71786230,11710,11710,11710,11710,0
20250221,130900,71786230,11710,11710,11710,11710,0
20250221,130800,71786230,11710,11710,11710,11710,0
20250221,130700,71786230,11710,11710,11710,11710,0
20250221,130600,71786230,11710,11710,11710,11710,0
20250221,130500,71786230,11710,11710,11710,11710,0
20250221,130400,71786230,11710,11710,11710,11710,0
20250221,130300,71786230,11710,11710,11710,11710,0
20250221,130200,71786230,11710,11710,11710,11710,4
20250221,130100,71739390,11720,11720,11720,11720,1642
20250221,130000,52495150,11720,11720,11720,11720,1
20250221,125900,52483430,11780,11780,11780,11780,0
20250221,125800,52483430,11780,11780,11780,11780,0
20250221,125700,52483430,11780,11780,11780,11780,0
20250221,125600,52483430,11780,11780,11780,11780,0
20250221,125500,52483430,11780,11780,11780,11780,0
20250221,125400,52483430,11780,11780,11780,11780,0
20250221,125300,52483430,11780,11780,11780,11780,0
20250221,125200,52483430,11780,11780,11780,11780,0
20250221,125100,52483430,11780,11780,11780,11780,0
20250221,125000,52483430,11780,11780,11780,11780,0
20250221,124900,52483430,11780,11780,11780,11780,0
20250221,124800,52483430,11780,11780,11780,11780,0
20250221,124700,52483430,11780,11780,11780,11780,1
20250221,124600,52471650,11720,11720,11720,11720,0
20250221,124500,52471650,11720,11720,11720,11720,0
20250221,124400,52471650,11720,11720,11720,11720,0
20250221,124300,52471650,11720,11720,11720,11720,0
20250221,124200,52471650,11720,11720,11720,11720,0
20250221,124100,52471650,11720,11720,11720,11720,0
20250221,124000,52471650,11720,11720,11720,11720,0
20250221,123900,52471650,11720,11720,11720,11720,0
20250221,123800,52471650,11720,11720,11720,11720,0
20250221,123700,52471650,11720,11720,11720,11720,0
20250221,123600,52471650,11720,11720,11720,11720,0
20250221,123500,52471650,11720,11720,11720,11720,4
20250221,123400,52424770,11720,11720,11720,11720,0
20250221,123300,52424770,11720,11720,11720,11720,0
20250221,123200,52424770,11720,11720,11720,11720,0
20250221,123100,52424770,11720,11730,11730,11720,82
20250221,123000,51463040,11730,11730,11730,11730,0
20250221,122900,51463040,11730,11730,11730,11730,0
20250221,122800,51463040,11730,11730,11730,11730,0
20250221,122700,51463040,11730,11730,11730,11730,0
20250221,122600,51463040,11730,11730,11730,11730,0
20250221,122500,51463040,11730,11730,11730,11730,0
20250221,122400,51463040,11730,11730,11730,11730,0
20250221,122300,51463040,11730,11730,11730,11730,0
20250221,122200,51463040,11730,11730,11730,11730,0
20250221,122100,51463040,11730,11730,11730,11730,0
20250221,122000,51463040,11730,11730,11730,11730,0
20250221,121900,51463040,11730,11730,11730,11730,0
20250221,121800,51463040,11730,11730,11730,11730,0
20250221,121700,51463040,11730,11730,11730,11730,0
20250221,121600,51463040,11730,11730,11730,11730,0
20250221,121500,51463040,11730,11730,11730,11730,0
20250221,121400,51463040,11730,11730,11730,11730,0
20250221,121300,51463040,11730,11730,11730,11730,0
20250221,121200,51463040,11730,11730,11730,11730,0
20250221,121100,51463040,11730,11730,11730,11730,0
20250221,121000,51463040,11730,11730,11730,11730,4
20250221,120900,51416120,11780,11780,11780,11780,0
20250221,120800,51416120,11780,11780,11780,11780,0
20250221,120700,51416120,11780,11780,11780,11780,0
20250221,120600,51416120,11780,11770,11780,11770,2
20250221,120500,51392570,11780,11780,11780,11780,0
20250221,120400,51392570,11780,11780,11780,11780,0
20250221,120300,51392570,11780,11780,11780,11780,0
20250221,120200,51392570,11780,11780,11780,11780,0
20250221,120100,51392570,11780,11780,11780,11780,0
20250221,120000,51392570,11780,11780,11780,11780,0
20250221,115900,51392570,11780,11780,11780,11780,0
20250221,115800,51392570,11780,11780,11780,11780,0
20250221,115700,51392570,11780,11780,11780,11780,0
20250221,115600,51392570,11780,11780,11780,11780,0
20250221,115500,51392570,11780,11780,11780,11780,0
20250221,115400,51392570,11780,11780,11780,11780,0
20250221,115300,51392570,11780,11780,11780,11780,0
20250221,115200,51392570,11780,11780,11780,11780,0
20250221,115100,51392570,11780,11780,11780,11780,0
20250221,115000,51392570,11780,11780,11780,11780,0
20250221,114900,51392570,11780,11780,11780,11780,0
20250221,114800,51392570,11780,11780,11780,11780,0
20250221,114700,51392570,11780,11780,11780,11780,0
20250221,114600,51392570,11780,11780,11780,11780,0
20250221,114500,51392570,11780,11780,11780,11780,0
20250221,114400,51392570,11780,11780,11780,11780,0
20250221,114300,51392570,11780,11760,11780,11760,130
20250221,114200,49862850,11730,11730,11730,11730,0
20250221,114100,49862850,11730,11730,11730,11730,0
20250221,114000,49862850,11730,11730,11730,11730,0
20250221,113900,49862850,11730,11730,11730,11730,0
20250221,113800,49862850,11730,11730,11730,11730,0
20250221,113700,49862850,11730,11730,11730,11730,0
20250221,113600,49862850,11730,11730,11730,11730,0
20250221,113500,49862850,11730,11730,11730,11730,0
20250221,113400,49862850,11730,11730,11730,11730,0
20250221,113300,49862850,11730,11730,11730,11730,0
20250221,113200,49862850,11730,11730,11730,11730,0
20250221,113100,49862850,11730,11730,11730,11730,0
20250221,113000,49862850,11730,11730,11730,11730,0
20250221,112900,49862850,11730,11730,11730,11730,0
20250221,112800,49862850,11730,11730,11730,11730,0
20250221,112700,49862850,11730,11730,11730,11730,0
20250221,112600,49862850,11730,11730,11730,11730,0
20250221,112500,49862850,11730,11730,11730,11730,0
20250221,112400,49862850,11730,11730,11730,11730,0
20250221,112300,49862850,11730,11730,11730,11730,0
20250221,112200,49862850,11730,11730,11730,11730,0
20250221,112100,49862850,11730,11730,11730,11730,0
20250221,112000,49862850,11730,11730,11730,11730,0
20250221,111900,49862850,11730,11730,11730,11730,0
20250221,111800,49862850,11730,11730,11730,11730,0
20250221,111700,49862850,11730,11730,11730,11730,111
20250221,111600,48560820,11730,11730,11730,11730,0
20250221,111500,48560820,11730,11730,11730,11730,0
20250221,111400,48560820,11730,11730,11730,11730,0
20250221,111300,48560820,11730,11730,11730,11730,60
20250221,111200,47857020,11730,11730,11730,11730,4
20250221,111100,47810100,11730,11730,11730,11730,76
20250221,111000,46918620,11710,11710,11710,11710,0
20250221,110900,46918620,11710,11710,11710,11710,0
20250221,110800,46918620,11710,11710,11710,11710,3
20250221,110700,46883490,11710,11710,11710,11710,0
20250221,110600,46883490,11710,11710,11710,11710,0
20250221,110500,46883490,11710,11710,11710,11710,0
20250221,110400,46883490,11710,11710,11710,11710,0
20250221,110300,46883490,11710,11710,11710,11710,70
20250221,110200,46063790,11710,11700,11710,11700,22
20250221,110100,45806370,11700,11720,11720,11700,500
20250221,110000,39952210,11720,11720,11720,11720,0
20250221,105900,39952210,11720,11720,11720,11720,0
20250221,105800,39952210,11720,11720,11720,11720,0
20250221,105700,39952210,11720,11720,11720,11720,0
20250221,105600,39952210,11720,11720,11720,11720,1
20250221,105500,39940490,11720,11720,11720,11720,1
20250221,105400,39928770,11720,11720,11720,11720,0
20250221,105300,39928770,11720,11720,11720,11720,0
20250221,105200,39928770,11720,11720,11720,11720,80
20250221,105100,38991170,11720,11720,11720,11720,0
20250221,105000,38991170,11720,11720,11720,11720,0
20250221,104900,38991170,11720,11720,11720,11720,0
20250221,104800,38991170,11720,11720,11720,11720,0
20250221,104700,38991170,11720,11720,11720,11720,0
20250221,104600,38991170,11720,11720,11720,11720,0
20250221,104500,38991170,11720,11720,11720,11720,0
20250221,104400,38991170,11720,11720,11720,11720,49
20250221,104300,38416890,11720,11720,11720,11720,0
20250221,104200,38416890,11720,11720,11720,11720,0
20250221,104100,38416890,11720,11720,11720,11720,0
20250221,104000,38416890,11720,11720,11720,11720,213
20250221,103900,35920530,11780,11780,11780,11780,1
20250221,103800,35908750,11780,11780,11780,11780,9
20250221,103700,35802730,11780,11780,11780,11780,0
20250221,103600,35802730,11780,11780,11780,11780,0
20250221,103500,35802730,11780,11780,11780,11780,0
20250221,103400,35802730,11780,11780,11780,11780,0
20250221,103300,35802730,11780,11780,11780,11780,0
20250221,103200,35802730,11780,11780,11780,11780,0
20250221,103100,35802730,11780,11780,11780,11780,0
20250221,103000,35802730,11780,11780,11780,11780,0
20250221,102900,35802730,11780,11780,11780,11780,0
20250221,102800,35802730,11780,11780,11780,11780,0
20250221,102700,35802730,11780,11780,11780,11780,0
20250221,102600,35802730,11780,11780,11780,11780,0
20250221,102500,35802730,11780,11780,11780,11780,0
20250221,102400,35802730,11780,11780,11780,11780,0
20250221,102300,35802730,11780,11780,11780,11780,1
20250221,102200,35790950,11780,11780,11780,11780,0
20250221,102100,35790950,11780,11780,11780,11780,0
20250221,102000,35790950,11780,11780,11780,11780,0
20250221,101900,35790950,11780,11780,11780,11780,0
20250221,101800,35790950,11780,11780,11780,11780,0
20250221,101700,35790950,11780,11700,11780,11700,444
20250221,101600,30564630,11740,11740,11740,11740,70
20250221,101500,29742830,11740,11750,11750,11740,96
20250221,101400,28615130,11750,11750,11750,11750,0
20250221,101300,28615130,11750,11750,11750,11750,0
20250221,101200,28615130,11750,11750,11750,11750,0
20250221,101100,28615130,11750,11750,11750,11750,169
20250221,101000,26629380,11750,11740,11750,11740,50
20250221,100900,26042280,11740,11720,11740,11720,105
20250221,100800,24810520,11730,11730,11730,11730,0
20250221,100700,24810520,11730,11730,11730,11730,0
20250221,100600,24810520,11730,11730,11730,11730,0
20250221,100500,24810520,11730,11730,11730,11730,0
20250221,100400,24810520,11730,11730,11730,11730,0
20250221,100300,24810520,11730,11730,11730,11730,0
20250221,100200,24810520,11730,11730,11730,11730,0
20250221,100100,24810520,11730,11730,11730,11730,85
20250221,100000,23813470,11730,11730,11730,11730,0
20250221,095900,23813470,11730,11730,11730,11730,0
20250221,095800,23813470,11730,11730,11730,11730,0
20250221,095700,23813470,11730,11730,11730,11730,0
20250221,095600,23813470,11730,11730,11730,11730,0
20250221,095500,23813470,11730,11730,11730,11730,0
20250221,095400,23813470,11730,11730,11730,11730,0
20250221,095300,23813470,11730,11730,11730,11730,0
20250221,095200,23813470,11730,11730,11730,11730,0
20250221,095100,23813470,11730,11720,11730,11720,203
20250221,095000,21432310,11690,11690,11690,11690,0
20250221,094900,21432310,11690,11690,11690,11690,0
20250221,094800,21432310,11690,11690,11690,11690,98
20250221,094700,20286690,11690,11720,11720,11690,806
20250221,094600,10860860,11720,11720,11720,11720,0
20250221,094500,10860860,11720,11720,11720,11720,0
20250221,094400,10860860,11720,11720,11720,11720,1
20250221,094300,10849140,11740,11740,11740,11740,0
20250221,094200,10849140,11740,11740,11740,11740,0
20250221,094100,10849140,11740,11740,11740,11740,0
20250221,094000,10849140,11740,11740,11740,11740,0
20250221,093900,10849140,11740,11740,11740,11740,0
20250221,093800,10849140,11740,11740,11740,11740,0
20250221,093700,10849140,11740,11740,11740,11740,0
20250221,093600,10849140,11740,11740,11740,11740,0
20250221,093500,10849140,11740,11740,11740,11740,0
20250221,093400,10849140,11740,11740,11740,11740,0
20250221,093300,10849140,11740,11740,11740,11740,0
20250221,093200,10849140,11740,11740,11740,11740,0
20250221,093100,10849140,11740,11700,11740,11700,79
20250221,093000,9922640,11700,11710,11710,11700,249
20250221,092900,7009060,11750,11750,11750,11750,0
20250221,092800,7009060,11750,11750,11750,11750,1
20250221,092700,6997310,11760,11760,11760,11760,9
20250221,092600,6891470,11780,11780,11780,11780,0
20250221,092500,6891470,11780,11780,11780,11780,0
20250221,092400,6891470,11780,11780,11780,11780,0
20250221,092300,6891470,11780,11780,11780,11780,2
20250221,092200,6867910,11790,11790,11790,11790,0
20250221,092100,6867910,11790,11790,11790,11790,0
20250221,092000,6867910,11790,11790,11790,11790,3
20250221,091900,6832540,11790,11750,11790,11750,61
20250221,091800,6115750,11750,11750,11750,11750,3
20250221,091700,6080500,11750,11750,11750,11750,0
20250221,091600,6080500,11750,11750,11750,11750,148
20250221,091500,4341500,11750,11750,11750,11750,0
20250221,091400,4341500,11750,11750,11750,11750,100
20250221,091300,3166500,11750,11750,11750,11750,0
20250221,091200,3166500,11750,11750,11750,11750,20
20250221,091100,2931500,11750,11740,11750,11740,112
20250221,091000,1616500,11710,11710,11710,11710,0
20250221,090900,1616500,11710,11710,11710,11710,0
20250221,090800,1616500,11710,11710,11710,11710,0
20250221,090700,1616500,11710,11710,11710,11710,13
20250221,090600,1464270,11710,11710,11710,11710,0
20250221,090500,1464270,11710,11710,11710,11710,0
20250221,090400,1464270,11710,11710,11710,11710,0
20250221,090300,1464270,11710,11710,11710,11710,0
20250221,090200,1464270,11710,11710,11710,11710,0
20250221,090100,1464270,11710,11710,11710,11710,100
20250221,090000,293270,11710,11750,11750,11710,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192200 89879470 11710 11710 11710 11710 117
3 20250221 192100 89879470 11710 11710 11710 11710 0
4 20250221 192000 89879470 11710 11710 11710 11710 0
5 20250221 191900 89879470 11710 11710 11710 11710 0
6 20250221 191800 89879470 11710 11710 11710 11710 0
7 20250221 191700 89879470 11710 11710 11710 11710 0
8 20250221 191600 89879470 11710 11710 11710 11710 0
9 20250221 191500 89879470 11710 11710 11710 11710 0
10 20250221 191400 89879470 11710 11710 11710 11710 0
11 20250221 191300 89879470 11710 11710 11710 11710 0
12 20250221 191200 89879470 11710 11710 11710 11710 0
13 20250221 191100 89879470 11710 11710 11710 11710 0
14 20250221 191000 89879470 11710 11710 11710 11710 0
15 20250221 190900 89879470 11710 11710 11710 11710 0
16 20250221 190800 89879470 11710 11710 11710 11710 0
17 20250221 190700 89879470 11710 11710 11710 11710 0
18 20250221 190600 89879470 11710 11710 11710 11710 0
19 20250221 190500 89879470 11710 11710 11710 11710 0
20 20250221 190400 89879470 11710 11710 11710 11710 0
21 20250221 190300 89879470 11710 11710 11710 11710 0
22 20250221 190200 89879470 11710 11710 11710 11710 0
23 20250221 190100 89879470 11710 11710 11710 11710 0
24 20250221 190000 89879470 11710 11710 11710 11710 0
25 20250221 185900 89879470 11710 11710 11710 11710 0
26 20250221 185800 89879470 11710 11710 11710 11710 0
27 20250221 185700 89879470 11710 11710 11710 11710 0
28 20250221 185600 89879470 11710 11710 11710 11710 0
29 20250221 185500 89879470 11710 11710 11710 11710 0
30 20250221 185400 89879470 11710 11710 11710 11710 0
31 20250221 185300 89879470 11710 11710 11710 11710 0
32 20250221 185200 89879470 11710 11710 11710 11710 117
33 20250221 185100 89879470 11710 11710 11710 11710 0
34 20250221 185000 89879470 11710 11710 11710 11710 0
35 20250221 184900 89879470 11710 11710 11710 11710 0
36 20250221 184800 89879470 11710 11710 11710 11710 0
37 20250221 184700 89879470 11710 11710 11710 11710 0
38 20250221 184600 89879470 11710 11710 11710 11710 0
39 20250221 184500 89879470 11710 11710 11710 11710 0
40 20250221 184400 89879470 11710 11710 11710 11710 0
41 20250221 184300 89879470 11710 11710 11710 11710 0
42 20250221 184200 89879470 11710 11710 11710 11710 0
43 20250221 184100 89879470 11710 11710 11710 11710 0
44 20250221 184000 89879470 11710 11710 11710 11710 0
45 20250221 183900 89879470 11710 11710 11710 11710 0
46 20250221 183800 89879470 11710 11710 11710 11710 0
47 20250221 183700 89879470 11710 11710 11710 11710 0
48 20250221 183600 89879470 11710 11710 11710 11710 0
49 20250221 183500 89879470 11710 11710 11710 11710 0
50 20250221 183400 89879470 11710 11710 11710 11710 0
51 20250221 183300 89879470 11710 11710 11710 11710 0
52 20250221 183200 89879470 11710 11710 11710 11710 0
53 20250221 183100 89879470 11710 11710 11710 11710 0
54 20250221 183000 89879470 11710 11710 11710 11710 0
55 20250221 182900 89879470 11710 11710 11710 11710 0
56 20250221 182800 89879470 11710 11710 11710 11710 0
57 20250221 182700 89879470 11710 11710 11710 11710 0
58 20250221 182600 89879470 11710 11710 11710 11710 0
59 20250221 182500 89879470 11710 11710 11710 11710 0
60 20250221 182400 89879470 11710 11710 11710 11710 0
61 20250221 182300 89879470 11710 11710 11710 11710 0
62 20250221 182200 89879470 11710 11710 11710 11710 117
63 20250221 182100 89879470 11710 11710 11710 11710 0
64 20250221 182000 89879470 11710 11710 11710 11710 0
65 20250221 181900 89879470 11710 11710 11710 11710 0
66 20250221 181800 89879470 11710 11710 11710 11710 0
67 20250221 181700 89879470 11710 11710 11710 11710 0
68 20250221 181600 89879470 11710 11710 11710 11710 0
69 20250221 181500 89879470 11710 11710 11710 11710 0
70 20250221 181400 89879470 11710 11710 11710 11710 0
71 20250221 181300 89879470 11710 11710 11710 11710 0
72 20250221 181200 89879470 11710 11710 11710 11710 0
73 20250221 181100 89879470 11710 11710 11710 11710 0
74 20250221 181000 89879470 11710 11710 11710 11710 0
75 20250221 180900 89879470 11710 11710 11710 11710 0
76 20250221 180800 89879470 11710 11710 11710 11710 0
77 20250221 180700 89879470 11710 11710 11710 11710 0
78 20250221 180600 89879470 11710 11710 11710 11710 0
79 20250221 180500 89879470 11710 11710 11710 11710 0
80 20250221 180400 89879470 11710 11710 11710 11710 0
81 20250221 180300 89879470 11710 11710 11710 11710 0
82 20250221 180200 89879470 11710 11710 11710 11710 0
83 20250221 180100 89879470 11710 11710 11710 11710 0
84 20250221 180000 89879470 11710 11710 11710 11710 0
85 20250221 175900 89879470 11710 11710 11710 11710 0
86 20250221 175800 89879470 11710 11710 11710 11710 0
87 20250221 175700 89879470 11710 11710 11710 11710 0
88 20250221 175600 89879470 11710 11710 11710 11710 0
89 20250221 175500 89879470 11710 11710 11710 11710 0
90 20250221 175400 89879470 11710 11710 11710 11710 0
91 20250221 175300 89879470 11710 11710 11710 11710 0
92 20250221 175200 89879470 11710 11710 11710 11710 117
93 20250221 175100 89879470 11710 11710 11710 11710 0
94 20250221 175000 89879470 11710 11710 11710 11710 0
95 20250221 174900 89879470 11710 11710 11710 11710 0
96 20250221 174800 89879470 11710 11710 11710 11710 0
97 20250221 174700 89879470 11710 11710 11710 11710 0
98 20250221 174600 89879470 11710 11710 11710 11710 0
99 20250221 174500 89879470 11710 11710 11710 11710 0
100 20250221 174400 89879470 11710 11710 11710 11710 0
101 20250221 174300 89879470 11710 11710 11710 11710 0
102 20250221 174200 89879470 11710 11710 11710 11710 0
103 20250221 174100 89879470 11710 11710 11710 11710 0
104 20250221 174000 89879470 11710 11710 11710 11710 0
105 20250221 173900 89879470 11710 11710 11710 11710 0
106 20250221 173800 89879470 11710 11710 11710 11710 0
107 20250221 173700 89879470 11710 11710 11710 11710 0
108 20250221 173600 89879470 11710 11710 11710 11710 0
109 20250221 173500 89879470 11710 11710 11710 11710 0
110 20250221 173400 89879470 11710 11710 11710 11710 0
111 20250221 173300 89879470 11710 11710 11710 11710 0
112 20250221 173200 89879470 11710 11710 11710 11710 0
113 20250221 173100 89879470 11710 11710 11710 11710 0
114 20250221 173000 89879470 11710 11710 11710 11710 0
115 20250221 172900 89879470 11710 11710 11710 11710 0
116 20250221 172800 89879470 11710 11710 11710 11710 0
117 20250221 172700 89879470 11710 11710 11710 11710 0
118 20250221 172600 89879470 11710 11710 11710 11710 0
119 20250221 172500 89879470 11710 11710 11710 11710 0
120 20250221 172400 89879470 11710 11710 11710 11710 0
121 20250221 172300 89879470 11710 11710 11710 11710 0
122 20250221 172200 89879470 11710 11710 11710 11710 117
123 20250221 172100 89879470 11710 11710 11710 11710 0
124 20250221 172000 89879470 11710 11710 11710 11710 0
125 20250221 171900 89879470 11710 11710 11710 11710 0
126 20250221 171800 89879470 11710 11710 11710 11710 0
127 20250221 171700 89879470 11710 11710 11710 11710 0
128 20250221 171600 89879470 11710 11710 11710 11710 0
129 20250221 171500 89879470 11710 11710 11710 11710 0
130 20250221 171400 89879470 11710 11710 11710 11710 0
131 20250221 171300 89879470 11710 11710 11710 11710 0
132 20250221 171200 89879470 11710 11710 11710 11710 0
133 20250221 171100 89879470 11710 11710 11710 11710 0
134 20250221 171000 89879470 11710 11710 11710 11710 0
135 20250221 170900 89879470 11710 11710 11710 11710 0
136 20250221 170800 89879470 11710 11710 11710 11710 0
137 20250221 170700 89879470 11710 11710 11710 11710 0
138 20250221 170600 89879470 11710 11710 11710 11710 0
139 20250221 170500 89879470 11710 11710 11710 11710 0
140 20250221 170400 89879470 11710 11710 11710 11710 0
141 20250221 170300 89879470 11710 11710 11710 11710 0
142 20250221 170200 89879470 11710 11710 11710 11710 0
143 20250221 170100 89879470 11710 11710 11710 11710 0
144 20250221 170000 89879470 11710 11710 11710 11710 0
145 20250221 165900 89879470 11710 11710 11710 11710 0
146 20250221 165800 89879470 11710 11710 11710 11710 0
147 20250221 165700 89879470 11710 11710 11710 11710 0
148 20250221 165600 89879470 11710 11710 11710 11710 0
149 20250221 165500 89879470 11710 11710 11710 11710 0
150 20250221 165400 89879470 11710 11710 11710 11710 0
151 20250221 165300 89879470 11710 11710 11710 11710 0
152 20250221 165200 89879470 11710 11710 11710 11710 117
153 20250221 165100 89879470 11710 11710 11710 11710 0
154 20250221 165000 89879470 11710 11710 11710 11710 0
155 20250221 164900 89879470 11710 11710 11710 11710 0
156 20250221 164800 89879470 11710 11710 11710 11710 0
157 20250221 164700 89879470 11710 11710 11710 11710 0
158 20250221 164600 89879470 11710 11710 11710 11710 0
159 20250221 164500 89879470 11710 11710 11710 11710 0
160 20250221 164400 89879470 11710 11710 11710 11710 0
161 20250221 164300 89879470 11710 11710 11710 11710 0
162 20250221 164200 89879470 11710 11710 11710 11710 0
163 20250221 164100 89879470 11710 11710 11710 11710 0
164 20250221 164000 89879470 11710 11710 11710 11710 0
165 20250221 163900 89879470 11710 11710 11710 11710 0
166 20250221 163800 89879470 11710 11710 11710 11710 0
167 20250221 163700 89879470 11710 11710 11710 11710 0
168 20250221 163600 89879470 11710 11710 11710 11710 0
169 20250221 163500 89879470 11710 11710 11710 11710 0
170 20250221 163400 89879470 11710 11710 11710 11710 0
171 20250221 163300 89879470 11710 11710 11710 11710 0
172 20250221 163200 89879470 11710 11710 11710 11710 0
173 20250221 163100 89879470 11710 11710 11710 11710 0
174 20250221 163000 89879470 11710 11710 11710 11710 0
175 20250221 162900 89879470 11710 11710 11710 11710 0
176 20250221 162800 89879470 11710 11710 11710 11710 0
177 20250221 162700 89879470 11710 11710 11710 11710 0
178 20250221 162600 89879470 11710 11710 11710 11710 0
179 20250221 162500 89879470 11710 11710 11710 11710 0
180 20250221 162400 89879470 11710 11710 11710 11710 0
181 20250221 162300 89879470 11710 11710 11710 11710 0
182 20250221 162200 89879470 11710 11710 11710 11710 117
183 20250221 162100 89879470 11710 11710 11710 11710 0
184 20250221 162000 89879470 11710 11710 11710 11710 0
185 20250221 161900 89879470 11710 11710 11710 11710 0
186 20250221 161800 89879470 11710 11710 11710 11710 0
187 20250221 161700 89879470 11710 11710 11710 11710 0
188 20250221 161600 89879470 11710 11710 11710 11710 0
189 20250221 161500 89879470 11710 11710 11710 11710 0
190 20250221 161400 89879470 11710 11710 11710 11710 0
191 20250221 161300 89879470 11710 11710 11710 11710 0
192 20250221 161200 89879470 11710 11710 11710 11710 0
193 20250221 161100 89879470 11710 11710 11710 11710 0
194 20250221 161000 89879470 11710 11710 11710 11710 0
195 20250221 160900 89879470 11710 11710 11710 11710 0
196 20250221 160800 89879470 11710 11710 11710 11710 0
197 20250221 160700 89879470 11710 11710 11710 11710 0
198 20250221 160600 89879470 11710 11710 11710 11710 0
199 20250221 160500 89879470 11710 11710 11710 11710 0
200 20250221 160400 89879470 11710 11710 11710 11710 0
201 20250221 160300 89879470 11710 11710 11710 11710 0
202 20250221 160200 89879470 11710 11710 11710 11710 0
203 20250221 160100 89879470 11710 11710 11710 11710 0
204 20250221 160000 89879470 11710 11710 11710 11710 0
205 20250221 155900 89879470 11710 11710 11710 11710 0
206 20250221 155800 89879470 11710 11710 11710 11710 0
207 20250221 155700 89879470 11710 11710 11710 11710 0
208 20250221 155600 89879470 11710 11710 11710 11710 0
209 20250221 155500 89879470 11710 11710 11710 11710 0
210 20250221 155400 89879470 11710 11710 11710 11710 0
211 20250221 155300 89879470 11710 11710 11710 11710 0
212 20250221 155200 89879470 11710 11710 11710 11710 117
213 20250221 155100 89879470 11710 11710 11710 11710 0
214 20250221 155000 89879470 11710 11710 11710 11710 0
215 20250221 154900 89879470 11710 11710 11710 11710 0
216 20250221 154800 89879470 11710 11710 11710 11710 0
217 20250221 154700 89879470 11710 11710 11710 11710 0
218 20250221 154600 89879470 11710 11710 11710 11710 0
219 20250221 154500 89879470 11710 11710 11710 11710 0
220 20250221 154400 89879470 11710 11710 11710 11710 0
221 20250221 154300 89879470 11710 11710 11710 11710 0
222 20250221 154200 89879470 11710 11710 11710 11710 0
223 20250221 154100 89879470 11710 11710 11710 11710 0
224 20250221 154000 89879470 11710 11710 11710 11710 0
225 20250221 153900 89879470 11710 11710 11710 11710 0
226 20250221 153800 89879470 11710 11710 11710 11710 0
227 20250221 153700 89879470 11710 11710 11710 11710 0
228 20250221 153600 89879470 11710 11710 11710 11710 0
229 20250221 153500 89879470 11710 11710 11710 11710 0
230 20250221 153400 89879470 11710 11710 11710 11710 0
231 20250221 153300 89879470 11710 11710 11710 11710 0
232 20250221 153200 89879470 11710 11710 11710 11710 0
233 20250221 153100 89879470 11710 11710 11710 11710 0
234 20250221 153000 89879470 11710 11710 11710 11710 117
235 20250221 152900 88509400 11700 11700 11700 11700 0
236 20250221 152800 88509400 11700 11700 11700 11700 0
237 20250221 152700 88509400 11700 11700 11700 11700 0
238 20250221 152600 88509400 11700 11700 11700 11700 0
239 20250221 152500 88509400 11700 11700 11700 11700 0
240 20250221 152400 88509400 11700 11700 11700 11700 0
241 20250221 152300 88509400 11700 11700 11700 11700 0
242 20250221 152200 88509400 11700 11700 11700 11700 0
243 20250221 152100 88509400 11700 11700 11700 11700 0
244 20250221 152000 88509400 11700 11700 11700 11700 0
245 20250221 151900 88509400 11700 11700 11700 11700 2
246 20250221 151800 88486000 11700 11700 11700 11700 28
247 20250221 151700 88158400 11710 11710 11710 11710 49
248 20250221 151600 87584610 11720 11720 11720 11720 0
249 20250221 151500 87584610 11720 11720 11720 11720 0
250 20250221 151400 87584610 11720 11720 11720 11720 6
251 20250221 151300 87514290 11730 11730 11730 11730 1
252 20250221 151200 87502560 11720 11720 11720 11720 25
253 20250221 151100 87209560 11710 11700 11710 11700 15
254 20250221 151000 87034040 11730 11730 11730 11730 1
255 20250221 150900 87022310 11700 11700 11700 11700 16
256 20250221 150800 86835110 11710 11710 11710 11710 0
257 20250221 150700 86835110 11710 11710 11710 11710 19
258 20250221 150600 86612620 11700 11720 11720 11700 316
259 20250221 150500 82915370 11700 11700 11700 11700 0
260 20250221 150400 82915370 11700 11700 11700 11700 0
261 20250221 150300 82915370 11700 11700 11700 11700 4
262 20250221 150200 82868570 11700 11700 11700 11700 0
263 20250221 150100 82868570 11700 11700 11700 11700 0
264 20250221 150000 82868570 11700 11700 11700 11700 0
265 20250221 145900 82868570 11700 11700 11700 11700 1
266 20250221 145800 82856870 11730 11730 11730 11730 0
267 20250221 145700 82856870 11730 11730 11730 11730 1
268 20250221 145600 82845140 11690 11690 11690 11690 0
269 20250221 145500 82845140 11690 11690 11690 11690 0
270 20250221 145400 82845140 11690 11690 11690 11690 0
271 20250221 145300 82845140 11690 11690 11690 11690 0
272 20250221 145200 82845140 11690 11690 11690 11690 0
273 20250221 145100 82845140 11690 11690 11690 11690 0
274 20250221 145000 82845140 11690 11690 11690 11690 0
275 20250221 144900 82845140 11690 11690 11690 11690 0
276 20250221 144800 82845140 11690 11690 11690 11690 0
277 20250221 144700 82845140 11690 11690 11690 11690 20
278 20250221 144600 82611340 11700 11700 11700 11700 6
279 20250221 144500 82541140 11700 11700 11700 11700 0
280 20250221 144400 82541140 11700 11700 11700 11700 0
281 20250221 144300 82541140 11700 11700 11700 11700 0
282 20250221 144200 82541140 11700 11700 11700 11700 8
283 20250221 144100 82447540 11700 11700 11700 11700 0
284 20250221 144000 82447540 11700 11700 11700 11700 0
285 20250221 143900 82447540 11700 11700 11700 11700 0
286 20250221 143800 82447540 11700 11700 11700 11700 4
287 20250221 143700 82400740 11700 11700 11700 11700 7
288 20250221 143600 82318840 11700 11700 11700 11700 0
289 20250221 143500 82318840 11700 11700 11700 11700 100
290 20250221 143400 81148840 11690 11690 11690 11690 0
291 20250221 143300 81148840 11690 11690 11690 11690 0
292 20250221 143200 81148840 11690 11690 11690 11690 0
293 20250221 143100 81148840 11690 11690 11690 11690 0
294 20250221 143000 81148840 11690 11690 11690 11690 0
295 20250221 142900 81148840 11690 11690 11690 11690 0
296 20250221 142800 81148840 11690 11690 11690 11690 0
297 20250221 142700 81148840 11690 11690 11690 11690 0
298 20250221 142600 81148840 11690 11690 11690 11690 0
299 20250221 142500 81148840 11690 11690 11690 11690 0
300 20250221 142400 81148840 11690 11690 11690 11690 0
301 20250221 142300 81148840 11690 11690 11690 11690 0
302 20250221 142200 81148840 11690 11690 11690 11690 0
303 20250221 142100 81148840 11690 11690 11690 11690 0
304 20250221 142000 81148840 11690 11690 11690 11690 0
305 20250221 141900 81148840 11690 11690 11690 11690 0
306 20250221 141800 81148840 11690 11690 11690 11690 0
307 20250221 141700 81148840 11690 11690 11690 11690 0
308 20250221 141600 81148840 11690 11690 11690 11690 0
309 20250221 141500 81148840 11690 11690 11690 11690 0
310 20250221 141400 81148840 11690 11690 11690 11690 0
311 20250221 141300 81148840 11690 11690 11690 11690 4
312 20250221 141200 81102080 11700 11700 11700 11700 0
313 20250221 141100 81102080 11700 11700 11700 11700 200
314 20250221 141000 78762080 11700 11700 11700 11700 0
315 20250221 140900 78762080 11700 11700 11700 11700 0
316 20250221 140800 78762080 11700 11700 11700 11700 0
317 20250221 140700 78762080 11700 11700 11700 11700 0
318 20250221 140600 78762080 11700 11700 11700 11700 0
319 20250221 140500 78762080 11700 11700 11700 11700 0
320 20250221 140400 78762080 11700 11710 11710 11700 500
321 20250221 140300 72910390 11710 11710 11710 11710 0
322 20250221 140200 72910390 11710 11710 11710 11710 0
323 20250221 140100 72910390 11710 11710 11710 11710 0
324 20250221 140000 72910390 11710 11710 11710 11710 0
325 20250221 135900 72910390 11710 11710 11710 11710 0
326 20250221 135800 72910390 11710 11710 11710 11710 0
327 20250221 135700 72910390 11710 11710 11710 11710 0
328 20250221 135600 72910390 11710 11710 11710 11710 0
329 20250221 135500 72910390 11710 11710 11710 11710 0
330 20250221 135400 72910390 11710 11710 11710 11710 0
331 20250221 135300 72910390 11710 11710 11710 11710 0
332 20250221 135200 72910390 11710 11710 11710 11710 0
333 20250221 135100 72910390 11710 11710 11710 11710 4
334 20250221 135000 72863550 11710 11710 11710 11710 0
335 20250221 134900 72863550 11710 11710 11710 11710 0
336 20250221 134800 72863550 11710 11710 11710 11710 0
337 20250221 134700 72863550 11710 11710 11710 11710 13
338 20250221 134600 72711320 11710 11710 11710 11710 7
339 20250221 134500 72629350 11710 11710 11710 11710 0
340 20250221 134400 72629350 11710 11710 11710 11710 0
341 20250221 134300 72629350 11710 11710 11710 11710 0
342 20250221 134200 72629350 11710 11710 11710 11710 52
343 20250221 134100 72020430 11710 11710 11710 11710 0
344 20250221 134000 72020430 11710 11710 11710 11710 0
345 20250221 133900 72020430 11710 11710 11710 11710 0
346 20250221 133800 72020430 11710 11710 11710 11710 0
347 20250221 133700 72020430 11710 11710 11710 11710 0
348 20250221 133600 72020430 11710 11710 11710 11710 0
349 20250221 133500 72020430 11710 11710 11710 11710 0
350 20250221 133400 72020430 11710 11710 11710 11710 0
351 20250221 133300 72020430 11710 11710 11710 11710 0
352 20250221 133200 72020430 11710 11710 11710 11710 0
353 20250221 133100 72020430 11710 11710 11710 11710 0
354 20250221 133000 72020430 11710 11710 11710 11710 0
355 20250221 132900 72020430 11710 11710 11710 11710 0
356 20250221 132800 72020430 11710 11710 11710 11710 4
357 20250221 132700 71973590 11710 11710 11710 11710 0
358 20250221 132600 71973590 11710 11710 11710 11710 0
359 20250221 132500 71973590 11710 11710 11710 11710 0
360 20250221 132400 71973590 11710 11710 11710 11710 0
361 20250221 132300 71973590 11710 11710 11710 11710 0
362 20250221 132200 71973590 11710 11710 11710 11710 0
363 20250221 132100 71973590 11710 11710 11710 11710 0
364 20250221 132000 71973590 11710 11710 11710 11710 0
365 20250221 131900 71973590 11710 11710 11710 11710 1
366 20250221 131800 71961880 11710 11710 11710 11710 1
367 20250221 131700 71950170 11710 11710 11710 11710 0
368 20250221 131600 71950170 11710 11710 11710 11710 0
369 20250221 131500 71950170 11710 11710 11710 11710 0
370 20250221 131400 71950170 11710 11710 11710 11710 14
371 20250221 131300 71786230 11710 11710 11710 11710 0
372 20250221 131200 71786230 11710 11710 11710 11710 0
373 20250221 131100 71786230 11710 11710 11710 11710 0
374 20250221 131000 71786230 11710 11710 11710 11710 0
375 20250221 130900 71786230 11710 11710 11710 11710 0
376 20250221 130800 71786230 11710 11710 11710 11710 0
377 20250221 130700 71786230 11710 11710 11710 11710 0
378 20250221 130600 71786230 11710 11710 11710 11710 0
379 20250221 130500 71786230 11710 11710 11710 11710 0
380 20250221 130400 71786230 11710 11710 11710 11710 0
381 20250221 130300 71786230 11710 11710 11710 11710 0
382 20250221 130200 71786230 11710 11710 11710 11710 4
383 20250221 130100 71739390 11720 11720 11720 11720 1642
384 20250221 130000 52495150 11720 11720 11720 11720 1
385 20250221 125900 52483430 11780 11780 11780 11780 0
386 20250221 125800 52483430 11780 11780 11780 11780 0
387 20250221 125700 52483430 11780 11780 11780 11780 0
388 20250221 125600 52483430 11780 11780 11780 11780 0
389 20250221 125500 52483430 11780 11780 11780 11780 0
390 20250221 125400 52483430 11780 11780 11780 11780 0
391 20250221 125300 52483430 11780 11780 11780 11780 0
392 20250221 125200 52483430 11780 11780 11780 11780 0
393 20250221 125100 52483430 11780 11780 11780 11780 0
394 20250221 125000 52483430 11780 11780 11780 11780 0
395 20250221 124900 52483430 11780 11780 11780 11780 0
396 20250221 124800 52483430 11780 11780 11780 11780 0
397 20250221 124700 52483430 11780 11780 11780 11780 1
398 20250221 124600 52471650 11720 11720 11720 11720 0
399 20250221 124500 52471650 11720 11720 11720 11720 0
400 20250221 124400 52471650 11720 11720 11720 11720 0
401 20250221 124300 52471650 11720 11720 11720 11720 0
402 20250221 124200 52471650 11720 11720 11720 11720 0
403 20250221 124100 52471650 11720 11720 11720 11720 0
404 20250221 124000 52471650 11720 11720 11720 11720 0
405 20250221 123900 52471650 11720 11720 11720 11720 0
406 20250221 123800 52471650 11720 11720 11720 11720 0
407 20250221 123700 52471650 11720 11720 11720 11720 0
408 20250221 123600 52471650 11720 11720 11720 11720 0
409 20250221 123500 52471650 11720 11720 11720 11720 4
410 20250221 123400 52424770 11720 11720 11720 11720 0
411 20250221 123300 52424770 11720 11720 11720 11720 0
412 20250221 123200 52424770 11720 11720 11720 11720 0
413 20250221 123100 52424770 11720 11730 11730 11720 82
414 20250221 123000 51463040 11730 11730 11730 11730 0
415 20250221 122900 51463040 11730 11730 11730 11730 0
416 20250221 122800 51463040 11730 11730 11730 11730 0
417 20250221 122700 51463040 11730 11730 11730 11730 0
418 20250221 122600 51463040 11730 11730 11730 11730 0
419 20250221 122500 51463040 11730 11730 11730 11730 0
420 20250221 122400 51463040 11730 11730 11730 11730 0
421 20250221 122300 51463040 11730 11730 11730 11730 0
422 20250221 122200 51463040 11730 11730 11730 11730 0
423 20250221 122100 51463040 11730 11730 11730 11730 0
424 20250221 122000 51463040 11730 11730 11730 11730 0
425 20250221 121900 51463040 11730 11730 11730 11730 0
426 20250221 121800 51463040 11730 11730 11730 11730 0
427 20250221 121700 51463040 11730 11730 11730 11730 0
428 20250221 121600 51463040 11730 11730 11730 11730 0
429 20250221 121500 51463040 11730 11730 11730 11730 0
430 20250221 121400 51463040 11730 11730 11730 11730 0
431 20250221 121300 51463040 11730 11730 11730 11730 0
432 20250221 121200 51463040 11730 11730 11730 11730 0
433 20250221 121100 51463040 11730 11730 11730 11730 0
434 20250221 121000 51463040 11730 11730 11730 11730 4
435 20250221 120900 51416120 11780 11780 11780 11780 0
436 20250221 120800 51416120 11780 11780 11780 11780 0
437 20250221 120700 51416120 11780 11780 11780 11780 0
438 20250221 120600 51416120 11780 11770 11780 11770 2
439 20250221 120500 51392570 11780 11780 11780 11780 0
440 20250221 120400 51392570 11780 11780 11780 11780 0
441 20250221 120300 51392570 11780 11780 11780 11780 0
442 20250221 120200 51392570 11780 11780 11780 11780 0
443 20250221 120100 51392570 11780 11780 11780 11780 0
444 20250221 120000 51392570 11780 11780 11780 11780 0
445 20250221 115900 51392570 11780 11780 11780 11780 0
446 20250221 115800 51392570 11780 11780 11780 11780 0
447 20250221 115700 51392570 11780 11780 11780 11780 0
448 20250221 115600 51392570 11780 11780 11780 11780 0
449 20250221 115500 51392570 11780 11780 11780 11780 0
450 20250221 115400 51392570 11780 11780 11780 11780 0
451 20250221 115300 51392570 11780 11780 11780 11780 0
452 20250221 115200 51392570 11780 11780 11780 11780 0
453 20250221 115100 51392570 11780 11780 11780 11780 0
454 20250221 115000 51392570 11780 11780 11780 11780 0
455 20250221 114900 51392570 11780 11780 11780 11780 0
456 20250221 114800 51392570 11780 11780 11780 11780 0
457 20250221 114700 51392570 11780 11780 11780 11780 0
458 20250221 114600 51392570 11780 11780 11780 11780 0
459 20250221 114500 51392570 11780 11780 11780 11780 0
460 20250221 114400 51392570 11780 11780 11780 11780 0
461 20250221 114300 51392570 11780 11760 11780 11760 130
462 20250221 114200 49862850 11730 11730 11730 11730 0
463 20250221 114100 49862850 11730 11730 11730 11730 0
464 20250221 114000 49862850 11730 11730 11730 11730 0
465 20250221 113900 49862850 11730 11730 11730 11730 0
466 20250221 113800 49862850 11730 11730 11730 11730 0
467 20250221 113700 49862850 11730 11730 11730 11730 0
468 20250221 113600 49862850 11730 11730 11730 11730 0
469 20250221 113500 49862850 11730 11730 11730 11730 0
470 20250221 113400 49862850 11730 11730 11730 11730 0
471 20250221 113300 49862850 11730 11730 11730 11730 0
472 20250221 113200 49862850 11730 11730 11730 11730 0
473 20250221 113100 49862850 11730 11730 11730 11730 0
474 20250221 113000 49862850 11730 11730 11730 11730 0
475 20250221 112900 49862850 11730 11730 11730 11730 0
476 20250221 112800 49862850 11730 11730 11730 11730 0
477 20250221 112700 49862850 11730 11730 11730 11730 0
478 20250221 112600 49862850 11730 11730 11730 11730 0
479 20250221 112500 49862850 11730 11730 11730 11730 0
480 20250221 112400 49862850 11730 11730 11730 11730 0
481 20250221 112300 49862850 11730 11730 11730 11730 0
482 20250221 112200 49862850 11730 11730 11730 11730 0
483 20250221 112100 49862850 11730 11730 11730 11730 0
484 20250221 112000 49862850 11730 11730 11730 11730 0
485 20250221 111900 49862850 11730 11730 11730 11730 0
486 20250221 111800 49862850 11730 11730 11730 11730 0
487 20250221 111700 49862850 11730 11730 11730 11730 111
488 20250221 111600 48560820 11730 11730 11730 11730 0
489 20250221 111500 48560820 11730 11730 11730 11730 0
490 20250221 111400 48560820 11730 11730 11730 11730 0
491 20250221 111300 48560820 11730 11730 11730 11730 60
492 20250221 111200 47857020 11730 11730 11730 11730 4
493 20250221 111100 47810100 11730 11730 11730 11730 76
494 20250221 111000 46918620 11710 11710 11710 11710 0
495 20250221 110900 46918620 11710 11710 11710 11710 0
496 20250221 110800 46918620 11710 11710 11710 11710 3
497 20250221 110700 46883490 11710 11710 11710 11710 0
498 20250221 110600 46883490 11710 11710 11710 11710 0
499 20250221 110500 46883490 11710 11710 11710 11710 0
500 20250221 110400 46883490 11710 11710 11710 11710 0
501 20250221 110300 46883490 11710 11710 11710 11710 70
502 20250221 110200 46063790 11710 11700 11710 11700 22
503 20250221 110100 45806370 11700 11720 11720 11700 500
504 20250221 110000 39952210 11720 11720 11720 11720 0
505 20250221 105900 39952210 11720 11720 11720 11720 0
506 20250221 105800 39952210 11720 11720 11720 11720 0
507 20250221 105700 39952210 11720 11720 11720 11720 0
508 20250221 105600 39952210 11720 11720 11720 11720 1
509 20250221 105500 39940490 11720 11720 11720 11720 1
510 20250221 105400 39928770 11720 11720 11720 11720 0
511 20250221 105300 39928770 11720 11720 11720 11720 0
512 20250221 105200 39928770 11720 11720 11720 11720 80
513 20250221 105100 38991170 11720 11720 11720 11720 0
514 20250221 105000 38991170 11720 11720 11720 11720 0
515 20250221 104900 38991170 11720 11720 11720 11720 0
516 20250221 104800 38991170 11720 11720 11720 11720 0
517 20250221 104700 38991170 11720 11720 11720 11720 0
518 20250221 104600 38991170 11720 11720 11720 11720 0
519 20250221 104500 38991170 11720 11720 11720 11720 0
520 20250221 104400 38991170 11720 11720 11720 11720 49
521 20250221 104300 38416890 11720 11720 11720 11720 0
522 20250221 104200 38416890 11720 11720 11720 11720 0
523 20250221 104100 38416890 11720 11720 11720 11720 0
524 20250221 104000 38416890 11720 11720 11720 11720 213
525 20250221 103900 35920530 11780 11780 11780 11780 1
526 20250221 103800 35908750 11780 11780 11780 11780 9
527 20250221 103700 35802730 11780 11780 11780 11780 0
528 20250221 103600 35802730 11780 11780 11780 11780 0
529 20250221 103500 35802730 11780 11780 11780 11780 0
530 20250221 103400 35802730 11780 11780 11780 11780 0
531 20250221 103300 35802730 11780 11780 11780 11780 0
532 20250221 103200 35802730 11780 11780 11780 11780 0
533 20250221 103100 35802730 11780 11780 11780 11780 0
534 20250221 103000 35802730 11780 11780 11780 11780 0
535 20250221 102900 35802730 11780 11780 11780 11780 0
536 20250221 102800 35802730 11780 11780 11780 11780 0
537 20250221 102700 35802730 11780 11780 11780 11780 0
538 20250221 102600 35802730 11780 11780 11780 11780 0
539 20250221 102500 35802730 11780 11780 11780 11780 0
540 20250221 102400 35802730 11780 11780 11780 11780 0
541 20250221 102300 35802730 11780 11780 11780 11780 1
542 20250221 102200 35790950 11780 11780 11780 11780 0
543 20250221 102100 35790950 11780 11780 11780 11780 0
544 20250221 102000 35790950 11780 11780 11780 11780 0
545 20250221 101900 35790950 11780 11780 11780 11780 0
546 20250221 101800 35790950 11780 11780 11780 11780 0
547 20250221 101700 35790950 11780 11700 11780 11700 444
548 20250221 101600 30564630 11740 11740 11740 11740 70
549 20250221 101500 29742830 11740 11750 11750 11740 96
550 20250221 101400 28615130 11750 11750 11750 11750 0
551 20250221 101300 28615130 11750 11750 11750 11750 0
552 20250221 101200 28615130 11750 11750 11750 11750 0
553 20250221 101100 28615130 11750 11750 11750 11750 169
554 20250221 101000 26629380 11750 11740 11750 11740 50
555 20250221 100900 26042280 11740 11720 11740 11720 105
556 20250221 100800 24810520 11730 11730 11730 11730 0
557 20250221 100700 24810520 11730 11730 11730 11730 0
558 20250221 100600 24810520 11730 11730 11730 11730 0
559 20250221 100500 24810520 11730 11730 11730 11730 0
560 20250221 100400 24810520 11730 11730 11730 11730 0
561 20250221 100300 24810520 11730 11730 11730 11730 0
562 20250221 100200 24810520 11730 11730 11730 11730 0
563 20250221 100100 24810520 11730 11730 11730 11730 85
564 20250221 100000 23813470 11730 11730 11730 11730 0
565 20250221 095900 23813470 11730 11730 11730 11730 0
566 20250221 095800 23813470 11730 11730 11730 11730 0
567 20250221 095700 23813470 11730 11730 11730 11730 0
568 20250221 095600 23813470 11730 11730 11730 11730 0
569 20250221 095500 23813470 11730 11730 11730 11730 0
570 20250221 095400 23813470 11730 11730 11730 11730 0
571 20250221 095300 23813470 11730 11730 11730 11730 0
572 20250221 095200 23813470 11730 11730 11730 11730 0
573 20250221 095100 23813470 11730 11720 11730 11720 203
574 20250221 095000 21432310 11690 11690 11690 11690 0
575 20250221 094900 21432310 11690 11690 11690 11690 0
576 20250221 094800 21432310 11690 11690 11690 11690 98
577 20250221 094700 20286690 11690 11720 11720 11690 806
578 20250221 094600 10860860 11720 11720 11720 11720 0
579 20250221 094500 10860860 11720 11720 11720 11720 0
580 20250221 094400 10860860 11720 11720 11720 11720 1
581 20250221 094300 10849140 11740 11740 11740 11740 0
582 20250221 094200 10849140 11740 11740 11740 11740 0
583 20250221 094100 10849140 11740 11740 11740 11740 0
584 20250221 094000 10849140 11740 11740 11740 11740 0
585 20250221 093900 10849140 11740 11740 11740 11740 0
586 20250221 093800 10849140 11740 11740 11740 11740 0
587 20250221 093700 10849140 11740 11740 11740 11740 0
588 20250221 093600 10849140 11740 11740 11740 11740 0
589 20250221 093500 10849140 11740 11740 11740 11740 0
590 20250221 093400 10849140 11740 11740 11740 11740 0
591 20250221 093300 10849140 11740 11740 11740 11740 0
592 20250221 093200 10849140 11740 11740 11740 11740 0
593 20250221 093100 10849140 11740 11700 11740 11700 79
594 20250221 093000 9922640 11700 11710 11710 11700 249
595 20250221 092900 7009060 11750 11750 11750 11750 0
596 20250221 092800 7009060 11750 11750 11750 11750 1
597 20250221 092700 6997310 11760 11760 11760 11760 9
598 20250221 092600 6891470 11780 11780 11780 11780 0
599 20250221 092500 6891470 11780 11780 11780 11780 0
600 20250221 092400 6891470 11780 11780 11780 11780 0
601 20250221 092300 6891470 11780 11780 11780 11780 2
602 20250221 092200 6867910 11790 11790 11790 11790 0
603 20250221 092100 6867910 11790 11790 11790 11790 0
604 20250221 092000 6867910 11790 11790 11790 11790 3
605 20250221 091900 6832540 11790 11750 11790 11750 61
606 20250221 091800 6115750 11750 11750 11750 11750 3
607 20250221 091700 6080500 11750 11750 11750 11750 0
608 20250221 091600 6080500 11750 11750 11750 11750 148
609 20250221 091500 4341500 11750 11750 11750 11750 0
610 20250221 091400 4341500 11750 11750 11750 11750 100
611 20250221 091300 3166500 11750 11750 11750 11750 0
612 20250221 091200 3166500 11750 11750 11750 11750 20
613 20250221 091100 2931500 11750 11740 11750 11740 112
614 20250221 091000 1616500 11710 11710 11710 11710 0
615 20250221 090900 1616500 11710 11710 11710 11710 0
616 20250221 090800 1616500 11710 11710 11710 11710 0
617 20250221 090700 1616500 11710 11710 11710 11710 13
618 20250221 090600 1464270 11710 11710 11710 11710 0
619 20250221 090500 1464270 11710 11710 11710 11710 0
620 20250221 090400 1464270 11710 11710 11710 11710 0
621 20250221 090300 1464270 11710 11710 11710 11710 0
622 20250221 090200 1464270 11710 11710 11710 11710 0
623 20250221 090100 1464270 11710 11710 11710 11710 100
624 20250221 090000 293270 11710 11750 11750 11710 25

1
036560/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,15750000,0,184432500000,0.00
20250218,0,15750000,0,182070000000,0.00
20250217,0,15750000,0,177975000000,0.00
20250214,0,15750000,0,174825000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 15750000 0 184432500000 0.00
3 20250218 0 15750000 0 182070000000 0.00
4 20250217 0 15750000 0 177975000000 0.00
5 20250214 0 15750000 0 174825000000 0.00