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

625
036670/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192300,96978210,6270,6270,6270,6270,397
20250221,192200,96978210,6270,6270,6270,6270,0
20250221,192100,96978210,6270,6270,6270,6270,0
20250221,192000,96978210,6270,6270,6270,6270,0
20250221,191900,96978210,6270,6270,6270,6270,0
20250221,191800,96978210,6270,6270,6270,6270,0
20250221,191700,96978210,6270,6270,6270,6270,0
20250221,191600,96978210,6270,6270,6270,6270,0
20250221,191500,96978210,6270,6270,6270,6270,0
20250221,191400,96978210,6270,6270,6270,6270,0
20250221,191300,96978210,6270,6270,6270,6270,0
20250221,191200,96978210,6270,6270,6270,6270,0
20250221,191100,96978210,6270,6270,6270,6270,0
20250221,191000,96978210,6270,6270,6270,6270,0
20250221,190900,96978210,6270,6270,6270,6270,0
20250221,190800,96978210,6270,6270,6270,6270,0
20250221,190700,96978210,6270,6270,6270,6270,0
20250221,190600,96978210,6270,6270,6270,6270,0
20250221,190500,96978210,6270,6270,6270,6270,0
20250221,190400,96978210,6270,6270,6270,6270,0
20250221,190300,96978210,6270,6270,6270,6270,0
20250221,190200,96978210,6270,6270,6270,6270,0
20250221,190100,96978210,6270,6270,6270,6270,0
20250221,190000,96978210,6270,6270,6270,6270,0
20250221,185900,96978210,6270,6270,6270,6270,0
20250221,185800,96978210,6270,6270,6270,6270,0
20250221,185700,96978210,6270,6270,6270,6270,0
20250221,185600,96978210,6270,6270,6270,6270,0
20250221,185500,96978210,6270,6270,6270,6270,0
20250221,185400,96978210,6270,6270,6270,6270,0
20250221,185300,96978210,6270,6270,6270,6270,397
20250221,185200,96978210,6270,6270,6270,6270,0
20250221,185100,96978210,6270,6270,6270,6270,0
20250221,185000,96978210,6270,6270,6270,6270,0
20250221,184900,96978210,6270,6270,6270,6270,0
20250221,184800,96978210,6270,6270,6270,6270,0
20250221,184700,96978210,6270,6270,6270,6270,0
20250221,184600,96978210,6270,6270,6270,6270,0
20250221,184500,96978210,6270,6270,6270,6270,0
20250221,184400,96978210,6270,6270,6270,6270,0
20250221,184300,96978210,6270,6270,6270,6270,0
20250221,184200,96978210,6270,6270,6270,6270,0
20250221,184100,96978210,6270,6270,6270,6270,0
20250221,184000,96978210,6270,6270,6270,6270,0
20250221,183900,96978210,6270,6270,6270,6270,0
20250221,183800,96978210,6270,6270,6270,6270,0
20250221,183700,96978210,6270,6270,6270,6270,0
20250221,183600,96978210,6270,6270,6270,6270,0
20250221,183500,96978210,6270,6270,6270,6270,0
20250221,183400,96978210,6270,6270,6270,6270,0
20250221,183300,96978210,6270,6270,6270,6270,0
20250221,183200,96978210,6270,6270,6270,6270,0
20250221,183100,96978210,6270,6270,6270,6270,0
20250221,183000,96978210,6270,6270,6270,6270,0
20250221,182900,96978210,6270,6270,6270,6270,0
20250221,182800,96978210,6270,6270,6270,6270,0
20250221,182700,96978210,6270,6270,6270,6270,0
20250221,182600,96978210,6270,6270,6270,6270,0
20250221,182500,96978210,6270,6270,6270,6270,0
20250221,182400,96978210,6270,6270,6270,6270,0
20250221,182300,96978210,6270,6270,6270,6270,397
20250221,182200,96978210,6270,6270,6270,6270,0
20250221,182100,96978210,6270,6270,6270,6270,0
20250221,182000,96978210,6270,6270,6270,6270,0
20250221,181900,96978210,6270,6270,6270,6270,0
20250221,181800,96978210,6270,6270,6270,6270,0
20250221,181700,96978210,6270,6270,6270,6270,0
20250221,181600,96978210,6270,6270,6270,6270,0
20250221,181500,96978210,6270,6270,6270,6270,0
20250221,181400,96978210,6270,6270,6270,6270,0
20250221,181300,96978210,6270,6270,6270,6270,0
20250221,181200,96978210,6270,6270,6270,6270,0
20250221,181100,96978210,6270,6270,6270,6270,0
20250221,181000,96978210,6270,6270,6270,6270,0
20250221,180900,96978210,6270,6270,6270,6270,0
20250221,180800,96978210,6270,6270,6270,6270,0
20250221,180700,96978210,6270,6270,6270,6270,0
20250221,180600,96978210,6270,6270,6270,6270,0
20250221,180500,96978210,6270,6270,6270,6270,0
20250221,180400,96978210,6270,6270,6270,6270,0
20250221,180300,96978210,6270,6270,6270,6270,0
20250221,180200,96978210,6270,6270,6270,6270,0
20250221,180100,96978210,6270,6270,6270,6270,0
20250221,180000,96978210,6270,6270,6270,6270,0
20250221,175900,96978210,6270,6270,6270,6270,0
20250221,175800,96978210,6270,6270,6270,6270,0
20250221,175700,96978210,6270,6270,6270,6270,0
20250221,175600,96978210,6270,6270,6270,6270,0
20250221,175500,96978210,6270,6270,6270,6270,0
20250221,175400,96978210,6270,6270,6270,6270,0
20250221,175300,96978210,6270,6270,6270,6270,397
20250221,175200,96978210,6270,6270,6270,6270,0
20250221,175100,96978210,6270,6270,6270,6270,0
20250221,175000,96978210,6270,6270,6270,6270,0
20250221,174900,96978210,6270,6270,6270,6270,0
20250221,174800,96978210,6270,6270,6270,6270,0
20250221,174700,96978210,6270,6270,6270,6270,0
20250221,174600,96978210,6270,6270,6270,6270,0
20250221,174500,96978210,6270,6270,6270,6270,0
20250221,174400,96978210,6270,6270,6270,6270,0
20250221,174300,96978210,6270,6270,6270,6270,0
20250221,174200,96978210,6270,6270,6270,6270,0
20250221,174100,96978210,6270,6270,6270,6270,0
20250221,174000,96978210,6270,6270,6270,6270,0
20250221,173900,96978210,6270,6270,6270,6270,0
20250221,173800,96978210,6270,6270,6270,6270,0
20250221,173700,96978210,6270,6270,6270,6270,0
20250221,173600,96978210,6270,6270,6270,6270,0
20250221,173500,96978210,6270,6270,6270,6270,0
20250221,173400,96978210,6270,6270,6270,6270,0
20250221,173300,96978210,6270,6270,6270,6270,0
20250221,173200,96978210,6270,6270,6270,6270,0
20250221,173100,96978210,6270,6270,6270,6270,0
20250221,173000,96978210,6270,6270,6270,6270,0
20250221,172900,96978210,6270,6270,6270,6270,0
20250221,172800,96978210,6270,6270,6270,6270,0
20250221,172700,96978210,6270,6270,6270,6270,0
20250221,172600,96978210,6270,6270,6270,6270,0
20250221,172500,96978210,6270,6270,6270,6270,0
20250221,172400,96978210,6270,6270,6270,6270,0
20250221,172300,96978210,6270,6270,6270,6270,397
20250221,172200,96978210,6270,6270,6270,6270,0
20250221,172100,96978210,6270,6270,6270,6270,0
20250221,172000,96978210,6270,6270,6270,6270,0
20250221,171900,96978210,6270,6270,6270,6270,0
20250221,171800,96978210,6270,6270,6270,6270,0
20250221,171700,96978210,6270,6270,6270,6270,0
20250221,171600,96978210,6270,6270,6270,6270,0
20250221,171500,96978210,6270,6270,6270,6270,0
20250221,171400,96978210,6270,6270,6270,6270,0
20250221,171300,96978210,6270,6270,6270,6270,0
20250221,171200,96978210,6270,6270,6270,6270,0
20250221,171100,96978210,6270,6270,6270,6270,0
20250221,171000,96978210,6270,6270,6270,6270,0
20250221,170900,96978210,6270,6270,6270,6270,0
20250221,170800,96978210,6270,6270,6270,6270,0
20250221,170700,96978210,6270,6270,6270,6270,0
20250221,170600,96978210,6270,6270,6270,6270,0
20250221,170500,96978210,6270,6270,6270,6270,0
20250221,170400,96978210,6270,6270,6270,6270,0
20250221,170300,96978210,6270,6270,6270,6270,0
20250221,170200,96978210,6270,6270,6270,6270,0
20250221,170100,96978210,6270,6270,6270,6270,0
20250221,170000,96978210,6270,6270,6270,6270,0
20250221,165900,96978210,6270,6270,6270,6270,0
20250221,165800,96978210,6270,6270,6270,6270,0
20250221,165700,96978210,6270,6270,6270,6270,0
20250221,165600,96978210,6270,6270,6270,6270,0
20250221,165500,96978210,6270,6270,6270,6270,0
20250221,165400,96978210,6270,6270,6270,6270,0
20250221,165300,96978210,6270,6270,6270,6270,397
20250221,165200,96978210,6270,6270,6270,6270,0
20250221,165100,96978210,6270,6270,6270,6270,0
20250221,165000,96978210,6270,6270,6270,6270,0
20250221,164900,96978210,6270,6270,6270,6270,0
20250221,164800,96978210,6270,6270,6270,6270,0
20250221,164700,96978210,6270,6270,6270,6270,0
20250221,164600,96978210,6270,6270,6270,6270,0
20250221,164500,96978210,6270,6270,6270,6270,0
20250221,164400,96978210,6270,6270,6270,6270,0
20250221,164300,96978210,6270,6270,6270,6270,0
20250221,164200,96978210,6270,6270,6270,6270,0
20250221,164100,96978210,6270,6270,6270,6270,0
20250221,164000,96978210,6270,6270,6270,6270,0
20250221,163900,96978210,6270,6270,6270,6270,0
20250221,163800,96978210,6270,6270,6270,6270,0
20250221,163700,96978210,6270,6270,6270,6270,0
20250221,163600,96978210,6270,6270,6270,6270,0
20250221,163500,96978210,6270,6270,6270,6270,0
20250221,163400,96978210,6270,6270,6270,6270,0
20250221,163300,96978210,6270,6270,6270,6270,0
20250221,163200,96978210,6270,6270,6270,6270,0
20250221,163100,96978210,6270,6270,6270,6270,0
20250221,163000,96978210,6270,6270,6270,6270,0
20250221,162900,96978210,6270,6270,6270,6270,0
20250221,162800,96978210,6270,6270,6270,6270,0
20250221,162700,96978210,6270,6270,6270,6270,0
20250221,162600,96978210,6270,6270,6270,6270,0
20250221,162500,96978210,6270,6270,6270,6270,0
20250221,162400,96978210,6270,6270,6270,6270,0
20250221,162300,96978210,6270,6270,6270,6270,397
20250221,162200,96978210,6270,6270,6270,6270,0
20250221,162100,96978210,6270,6270,6270,6270,0
20250221,162000,96978210,6270,6270,6270,6270,0
20250221,161900,96978210,6270,6270,6270,6270,0
20250221,161800,96978210,6270,6270,6270,6270,0
20250221,161700,96978210,6270,6270,6270,6270,0
20250221,161600,96978210,6270,6270,6270,6270,0
20250221,161500,96978210,6270,6270,6270,6270,0
20250221,161400,96978210,6270,6270,6270,6270,0
20250221,161300,96978210,6270,6270,6270,6270,0
20250221,161200,96978210,6270,6270,6270,6270,0
20250221,161100,96978210,6270,6270,6270,6270,0
20250221,161000,96978210,6270,6270,6270,6270,0
20250221,160900,96978210,6270,6270,6270,6270,0
20250221,160800,96978210,6270,6270,6270,6270,0
20250221,160700,96978210,6270,6270,6270,6270,0
20250221,160600,96978210,6270,6270,6270,6270,0
20250221,160500,96978210,6270,6270,6270,6270,0
20250221,160400,96978210,6270,6270,6270,6270,0
20250221,160300,96978210,6270,6270,6270,6270,0
20250221,160200,96978210,6270,6270,6270,6270,0
20250221,160100,96978210,6270,6270,6270,6270,0
20250221,160000,96978210,6270,6270,6270,6270,0
20250221,155900,96978210,6270,6270,6270,6270,0
20250221,155800,96978210,6270,6270,6270,6270,0
20250221,155700,96978210,6270,6270,6270,6270,0
20250221,155600,96978210,6270,6270,6270,6270,0
20250221,155500,96978210,6270,6270,6270,6270,0
20250221,155400,96978210,6270,6270,6270,6270,0
20250221,155300,96978210,6270,6270,6270,6270,397
20250221,155200,96978210,6270,6270,6270,6270,0
20250221,155100,96978210,6270,6270,6270,6270,0
20250221,155000,96978210,6270,6270,6270,6270,0
20250221,154900,96978210,6270,6270,6270,6270,0
20250221,154800,96978210,6270,6270,6270,6270,0
20250221,154700,96978210,6270,6270,6270,6270,0
20250221,154600,96978210,6270,6270,6270,6270,0
20250221,154500,96978210,6270,6270,6270,6270,0
20250221,154400,96978210,6270,6270,6270,6270,0
20250221,154300,96978210,6270,6270,6270,6270,0
20250221,154200,96978210,6270,6270,6270,6270,0
20250221,154100,96978210,6270,6270,6270,6270,0
20250221,154000,96978210,6270,6270,6270,6270,0
20250221,153900,96978210,6270,6270,6270,6270,0
20250221,153800,96978210,6270,6270,6270,6270,0
20250221,153700,96978210,6270,6270,6270,6270,0
20250221,153600,96978210,6270,6270,6270,6270,0
20250221,153500,96978210,6270,6270,6270,6270,0
20250221,153400,96978210,6270,6270,6270,6270,0
20250221,153300,96978210,6270,6270,6270,6270,0
20250221,153200,96978210,6270,6270,6270,6270,0
20250221,153100,96978210,6270,6270,6270,6270,0
20250221,153000,96978210,6270,6270,6270,6270,397
20250221,152900,94489020,6270,6270,6270,6270,0
20250221,152800,94489020,6270,6270,6270,6270,0
20250221,152700,94489020,6270,6270,6270,6270,0
20250221,152600,94489020,6270,6270,6270,6270,0
20250221,152500,94489020,6270,6270,6270,6270,0
20250221,152400,94489020,6270,6270,6270,6270,0
20250221,152300,94489020,6270,6270,6270,6270,0
20250221,152200,94489020,6270,6270,6270,6270,0
20250221,152100,94489020,6270,6270,6270,6270,0
20250221,152000,94489020,6270,6270,6270,6270,0
20250221,151900,94489020,6270,6260,6270,6260,47
20250221,151800,94194440,6260,6260,6260,6260,11
20250221,151700,94125580,6270,6260,6270,6260,438
20250221,151600,91383540,6260,6260,6260,6260,0
20250221,151500,91383540,6260,6260,6260,6260,34
20250221,151400,91170700,6260,6260,6260,6260,0
20250221,151300,91170700,6260,6250,6260,6250,225
20250221,151200,89763850,6250,6250,6250,6250,0
20250221,151100,89763850,6250,6250,6250,6250,2
20250221,151000,89751350,6260,6260,6260,6260,7
20250221,150900,89707530,6250,6250,6250,6250,0
20250221,150800,89707530,6250,6250,6250,6250,1
20250221,150700,89701280,6260,6260,6260,6260,0
20250221,150600,89701280,6260,6260,6260,6260,0
20250221,150500,89701280,6260,6260,6260,6260,10
20250221,150400,89638680,6260,6260,6260,6260,0
20250221,150300,89638680,6260,6260,6260,6260,0
20250221,150200,89638680,6260,6260,6260,6260,0
20250221,150100,89638680,6260,6260,6260,6260,0
20250221,150000,89638680,6260,6260,6260,6260,0
20250221,145900,89638680,6260,6260,6260,6260,50
20250221,145800,89325680,6250,6250,6250,6250,0
20250221,145700,89325680,6250,6250,6250,6250,0
20250221,145600,89325680,6250,6250,6250,6250,0
20250221,145500,89325680,6250,6250,6250,6250,136
20250221,145400,88475680,6250,6250,6250,6250,118
20250221,145300,87738180,6250,6250,6250,6250,0
20250221,145200,87738180,6250,6250,6250,6250,0
20250221,145100,87738180,6250,6250,6250,6250,0
20250221,145000,87738180,6250,6250,6250,6250,10
20250221,144900,87675680,6250,6250,6250,6250,5
20250221,144800,87644430,6250,6250,6250,6250,0
20250221,144700,87644430,6250,6240,6250,6240,1002
20250221,144600,81391930,6250,6250,6250,6250,2
20250221,144500,81379430,6240,6240,6240,6240,0
20250221,144400,81379430,6240,6240,6240,6240,0
20250221,144300,81379430,6240,6240,6240,6240,79
20250221,144200,80886470,6250,6250,6250,6250,0
20250221,144100,80886470,6250,6250,6250,6250,2
20250221,144000,80873970,6250,6250,6250,6250,0
20250221,143900,80873970,6250,6250,6250,6250,0
20250221,143800,80873970,6250,6250,6250,6250,100
20250221,143700,80248970,6240,6240,6240,6240,1
20250221,143600,80242730,6250,6250,6250,6250,0
20250221,143500,80242730,6250,6250,6250,6250,1
20250221,143400,80236480,6250,6250,6250,6250,46
20250221,143300,79948980,6250,6250,6250,6250,100
20250221,143200,79323980,6250,6250,6250,6250,0
20250221,143100,79323980,6250,6250,6250,6250,0
20250221,143000,79323980,6250,6250,6250,6250,80
20250221,142900,78823980,6240,6240,6240,6240,0
20250221,142800,78823980,6240,6240,6240,6240,0
20250221,142700,78823980,6240,6240,6240,6240,0
20250221,142600,78823980,6240,6240,6240,6240,0
20250221,142500,78823980,6240,6240,6240,6240,0
20250221,142400,78823980,6240,6240,6240,6240,0
20250221,142300,78823980,6240,6240,6240,6240,1
20250221,142200,78817740,6250,6250,6250,6250,0
20250221,142100,78817740,6250,6250,6250,6250,200
20250221,142000,77567740,6240,6240,6240,6240,441
20250221,141900,74815900,6240,6240,6240,6240,0
20250221,141800,74815900,6240,6240,6240,6240,0
20250221,141700,74815900,6240,6240,6240,6240,0
20250221,141600,74815900,6240,6240,6240,6240,17
20250221,141500,74709820,6240,6240,6240,6240,0
20250221,141400,74709820,6240,6240,6240,6240,0
20250221,141300,74709820,6240,6240,6240,6240,0
20250221,141200,74709820,6240,6240,6240,6240,0
20250221,141100,74709820,6240,6240,6240,6240,0
20250221,141000,74709820,6240,6240,6240,6240,33
20250221,140900,74503900,6240,6240,6240,6240,1
20250221,140800,74497660,6230,6230,6230,6230,0
20250221,140700,74497660,6230,6230,6230,6230,100
20250221,140600,73874660,6230,6230,6230,6230,200
20250221,140500,72628660,6230,6240,6240,6230,106
20250221,140400,71968220,6230,6230,6230,6230,366
20250221,140300,69688040,6240,6230,6240,6230,125
20250221,140200,68909270,6230,6230,6230,6230,0
20250221,140100,68909270,6230,6230,6230,6230,0
20250221,140000,68909270,6230,6230,6230,6230,0
20250221,135900,68909270,6230,6230,6230,6230,799
20250221,135800,63931500,6230,6230,6230,6230,0
20250221,135700,63931500,6230,6230,6230,6230,0
20250221,135600,63931500,6230,6230,6230,6230,0
20250221,135500,63931500,6230,6230,6230,6230,0
20250221,135400,63931500,6230,6230,6230,6230,0
20250221,135300,63931500,6230,6230,6230,6230,0
20250221,135200,63931500,6230,6230,6230,6230,0
20250221,135100,63931500,6230,6230,6230,6230,1
20250221,135000,63925270,6230,6230,6230,6230,0
20250221,134900,63925270,6230,6230,6230,6230,0
20250221,134800,63925270,6230,6230,6230,6230,0
20250221,134700,63925270,6230,6230,6230,6230,0
20250221,134600,63925270,6230,6230,6230,6230,0
20250221,134500,63925270,6230,6230,6230,6230,0
20250221,134400,63925270,6230,6230,6230,6230,0
20250221,134300,63925270,6230,6230,6230,6230,0
20250221,134200,63925270,6230,6230,6230,6230,0
20250221,134100,63925270,6230,6230,6230,6230,0
20250221,134000,63925270,6230,6230,6230,6230,0
20250221,133900,63925270,6230,6230,6230,6230,0
20250221,133800,63925270,6230,6230,6230,6230,0
20250221,133700,63925270,6230,6230,6230,6230,0
20250221,133600,63925270,6230,6230,6230,6230,0
20250221,133500,63925270,6230,6230,6230,6230,1
20250221,133400,63919040,6230,6230,6230,6230,0
20250221,133300,63919040,6230,6230,6230,6230,160
20250221,133200,62922240,6230,6230,6230,6230,100
20250221,133100,62299240,6230,6230,6230,6230,0
20250221,133000,62299240,6230,6230,6230,6230,0
20250221,132900,62299240,6230,6230,6230,6230,0
20250221,132800,62299240,6230,6230,6230,6230,0
20250221,132700,62299240,6230,6230,6230,6230,0
20250221,132600,62299240,6230,6230,6230,6230,0
20250221,132500,62299240,6230,6230,6230,6230,0
20250221,132400,62299240,6230,6230,6230,6230,0
20250221,132300,62299240,6230,6230,6230,6230,0
20250221,132200,62299240,6230,6230,6230,6230,0
20250221,132100,62299240,6230,6230,6230,6230,0
20250221,132000,62299240,6230,6230,6230,6230,0
20250221,131900,62299240,6230,6230,6230,6230,1
20250221,131800,62293010,6230,6230,6230,6230,0
20250221,131700,62293010,6230,6230,6230,6230,0
20250221,131600,62293010,6230,6230,6230,6230,0
20250221,131500,62293010,6230,6230,6230,6230,0
20250221,131400,62293010,6230,6230,6230,6230,0
20250221,131300,62293010,6230,6230,6230,6230,0
20250221,131200,62293010,6230,6230,6230,6230,0
20250221,131100,62293010,6230,6230,6230,6230,0
20250221,131000,62293010,6230,6230,6230,6230,0
20250221,130900,62293010,6230,6230,6230,6230,0
20250221,130800,62293010,6230,6230,6230,6230,0
20250221,130700,62293010,6230,6230,6230,6230,0
20250221,130600,62293010,6230,6230,6230,6230,0
20250221,130500,62293010,6230,6230,6230,6230,0
20250221,130400,62293010,6230,6230,6230,6230,0
20250221,130300,62293010,6230,6230,6230,6230,0
20250221,130200,62293010,6230,6230,6230,6230,0
20250221,130100,62293010,6230,6230,6230,6230,0
20250221,130000,62293010,6230,6230,6230,6230,0
20250221,125900,62293010,6230,6230,6230,6230,0
20250221,125800,62293010,6230,6230,6230,6230,0
20250221,125700,62293010,6230,6230,6230,6230,2
20250221,125600,62280550,6230,6230,6230,6230,0
20250221,125500,62280550,6230,6230,6230,6230,1
20250221,125400,62274320,6230,6230,6230,6230,1
20250221,125300,62268090,6230,6230,6230,6230,0
20250221,125200,62268090,6230,6230,6230,6230,0
20250221,125100,62268090,6230,6230,6230,6230,0
20250221,125000,62268090,6230,6230,6230,6230,0
20250221,124900,62268090,6230,6230,6230,6230,0
20250221,124800,62268090,6230,6230,6230,6230,0
20250221,124700,62268090,6230,6230,6230,6230,0
20250221,124600,62268090,6230,6230,6230,6230,0
20250221,124500,62268090,6230,6230,6230,6230,0
20250221,124400,62268090,6230,6230,6230,6230,0
20250221,124300,62268090,6230,6230,6230,6230,0
20250221,124200,62268090,6230,6230,6230,6230,0
20250221,124100,62268090,6230,6230,6230,6230,0
20250221,124000,62268090,6230,6230,6230,6230,1
20250221,123900,62261860,6230,6230,6230,6230,0
20250221,123800,62261860,6230,6230,6230,6230,0
20250221,123700,62261860,6230,6230,6230,6230,0
20250221,123600,62261860,6230,6230,6230,6230,13
20250221,123500,62180870,6230,6230,6230,6230,0
20250221,123400,62180870,6230,6230,6230,6230,1
20250221,123300,62174640,6230,6230,6230,6230,0
20250221,123200,62174640,6230,6230,6230,6230,200
20250221,123100,60928640,6230,6230,6230,6230,0
20250221,123000,60928640,6230,6230,6230,6230,64
20250221,122900,60529920,6230,6230,6230,6230,1
20250221,122800,60523690,6230,6230,6230,6230,0
20250221,122700,60523690,6230,6230,6230,6230,9
20250221,122600,60467620,6230,6230,6230,6230,0
20250221,122500,60467620,6230,6230,6230,6230,0
20250221,122400,60467620,6230,6230,6230,6230,0
20250221,122300,60467620,6230,6230,6230,6230,100
20250221,122200,59844620,6230,6230,6230,6230,0
20250221,122100,59844620,6230,6230,6230,6230,0
20250221,122000,59844620,6230,6230,6230,6230,0
20250221,121900,59844620,6230,6230,6230,6230,0
20250221,121800,59844620,6230,6230,6230,6230,0
20250221,121700,59844620,6230,6230,6230,6230,2
20250221,121600,59832160,6230,6230,6230,6230,0
20250221,121500,59832160,6230,6230,6230,6230,1
20250221,121400,59825930,6230,6230,6230,6230,485
20250221,121300,56804380,6230,6230,6230,6230,0
20250221,121200,56804380,6230,6230,6230,6230,17
20250221,121100,56698470,6230,6230,6230,6230,0
20250221,121000,56698470,6230,6230,6230,6230,0
20250221,120900,56698470,6230,6230,6230,6230,1
20250221,120800,56692240,6230,6230,6230,6230,0
20250221,120700,56692240,6230,6230,6230,6230,1
20250221,120600,56686010,6230,6230,6230,6230,0
20250221,120500,56686010,6230,6230,6230,6230,0
20250221,120400,56686010,6230,6230,6230,6230,0
20250221,120300,56686010,6230,6230,6230,6230,0
20250221,120200,56686010,6230,6230,6230,6230,0
20250221,120100,56686010,6230,6230,6230,6230,1
20250221,120000,56679780,6230,6230,6230,6230,0
20250221,115900,56679780,6230,6230,6230,6230,3
20250221,115800,56661090,6230,6230,6230,6230,0
20250221,115700,56661090,6230,6230,6230,6230,3
20250221,115600,56642400,6220,6220,6220,6220,0
20250221,115500,56642400,6220,6220,6220,6220,17
20250221,115400,56536660,6230,6230,6230,6230,0
20250221,115300,56536660,6230,6230,6230,6230,0
20250221,115200,56536660,6230,6230,6230,6230,0
20250221,115100,56536660,6230,6230,6230,6230,0
20250221,115000,56536660,6230,6230,6230,6230,0
20250221,114900,56536660,6230,6230,6230,6230,0
20250221,114800,56536660,6230,6230,6230,6230,0
20250221,114700,56536660,6230,6230,6230,6230,0
20250221,114600,56536660,6230,6230,6230,6230,0
20250221,114500,56536660,6230,6230,6230,6230,0
20250221,114400,56536660,6230,6230,6230,6230,0
20250221,114300,56536660,6230,6230,6230,6230,0
20250221,114200,56536660,6230,6230,6230,6230,0
20250221,114100,56536660,6230,6230,6230,6230,0
20250221,114000,56536660,6230,6230,6230,6230,0
20250221,113900,56536660,6230,6230,6230,6230,0
20250221,113800,56536660,6230,6230,6230,6230,0
20250221,113700,56536660,6230,6230,6230,6230,0
20250221,113600,56536660,6230,6230,6230,6230,0
20250221,113500,56536660,6230,6230,6230,6230,0
20250221,113400,56536660,6230,6230,6230,6230,0
20250221,113300,56536660,6230,6220,6230,6220,2
20250221,113200,56524210,6210,6210,6210,6210,0
20250221,113100,56524210,6210,6210,6210,6210,0
20250221,113000,56524210,6210,6210,6210,6210,0
20250221,112900,56524210,6210,6210,6210,6210,0
20250221,112800,56524210,6210,6210,6210,6210,0
20250221,112700,56524210,6210,6210,6210,6210,0
20250221,112600,56524210,6210,6210,6210,6210,0
20250221,112500,56524210,6210,6210,6210,6210,0
20250221,112400,56524210,6210,6210,6210,6210,0
20250221,112300,56524210,6210,6210,6210,6210,0
20250221,112200,56524210,6210,6210,6210,6210,0
20250221,112100,56524210,6210,6210,6210,6210,0
20250221,112000,56524210,6210,6210,6210,6210,20
20250221,111900,56400010,6230,6230,6230,6230,0
20250221,111800,56400010,6230,6230,6230,6230,1
20250221,111700,56393780,6230,6230,6230,6230,16
20250221,111600,56294100,6230,6230,6230,6230,0
20250221,111500,56294100,6230,6230,6230,6230,0
20250221,111400,56294100,6230,6230,6230,6230,0
20250221,111300,56294100,6230,6230,6230,6230,0
20250221,111200,56294100,6230,6220,6230,6220,174
20250221,111100,55211810,6220,6220,6220,6220,0
20250221,111000,55211810,6220,6220,6220,6220,0
20250221,110900,55211810,6220,6220,6220,6220,0
20250221,110800,55211810,6220,6220,6220,6220,0
20250221,110700,55211810,6220,6220,6220,6220,0
20250221,110600,55211810,6220,6220,6220,6220,0
20250221,110500,55211810,6220,6220,6220,6220,10
20250221,110400,55149610,6220,6220,6220,6220,0
20250221,110300,55149610,6220,6220,6220,6220,0
20250221,110200,55149610,6220,6220,6220,6220,0
20250221,110100,55149610,6220,6220,6220,6220,0
20250221,110000,55149610,6220,6220,6220,6220,0
20250221,105900,55149610,6220,6220,6220,6220,2
20250221,105800,55137170,6220,6220,6220,6220,15
20250221,105700,55043870,6230,6230,6230,6230,0
20250221,105600,55043870,6230,6230,6230,6230,0
20250221,105500,55043870,6230,6230,6230,6230,0
20250221,105400,55043870,6230,6230,6230,6230,0
20250221,105300,55043870,6230,6230,6230,6230,0
20250221,105200,55043870,6230,6230,6230,6230,0
20250221,105100,55043870,6230,6230,6230,6230,0
20250221,105000,55043870,6230,6230,6230,6230,13
20250221,104900,54962880,6230,6230,6230,6230,0
20250221,104800,54962880,6230,6230,6230,6230,0
20250221,104700,54962880,6230,6230,6230,6230,0
20250221,104600,54962880,6230,6230,6230,6230,0
20250221,104500,54962880,6230,6230,6230,6230,0
20250221,104400,54962880,6230,6230,6230,6230,0
20250221,104300,54962880,6230,6220,6230,6220,342
20250221,104200,52835550,6220,6220,6220,6220,1
20250221,104100,52829330,6220,6220,6220,6220,0
20250221,104000,52829330,6220,6220,6220,6220,0
20250221,103900,52829330,6220,6220,6220,6220,0
20250221,103800,52829330,6220,6220,6220,6220,0
20250221,103700,52829330,6220,6220,6220,6220,0
20250221,103600,52829330,6220,6220,6220,6220,0
20250221,103500,52829330,6220,6220,6220,6220,0
20250221,103400,52829330,6220,6220,6220,6220,0
20250221,103300,52829330,6220,6220,6220,6220,0
20250221,103200,52829330,6220,6220,6220,6220,3
20250221,103100,52810670,6220,6220,6220,6220,0
20250221,103000,52810670,6220,6220,6220,6220,0
20250221,102900,52810670,6220,6210,6220,6210,219
20250221,102800,51450660,6210,6210,6210,6210,0
20250221,102700,51450660,6210,6210,6210,6210,0
20250221,102600,51450660,6210,6210,6210,6210,0
20250221,102500,51450660,6210,6210,6210,6210,0
20250221,102400,51450660,6210,6210,6210,6210,0
20250221,102300,51450660,6210,6210,6210,6210,0
20250221,102200,51450660,6210,6210,6210,6210,0
20250221,102100,51450660,6210,6210,6210,6210,0
20250221,102000,51450660,6210,6210,6210,6210,20
20250221,101900,51326460,6210,6210,6210,6210,0
20250221,101800,51326460,6210,6210,6210,6210,0
20250221,101700,51326460,6210,6210,6210,6210,0
20250221,101600,51326460,6210,6210,6210,6210,17
20250221,101500,51220890,6210,6210,6210,6210,0
20250221,101400,51220890,6210,6210,6210,6210,0
20250221,101300,51220890,6210,6210,6210,6210,0
20250221,101200,51220890,6210,6210,6210,6210,2
20250221,101100,51208470,6180,6200,6200,6180,1380
20250221,101000,42678290,6210,6210,6210,6210,1
20250221,100900,42672080,6210,6210,6210,6210,2
20250221,100800,42659660,6170,6170,6170,6170,17
20250221,100700,42554770,6210,6200,6210,6180,789
20250221,100600,37674440,6220,6220,6220,6220,0
20250221,100500,37674440,6220,6220,6220,6180,2502
20250221,100400,22189010,6220,6220,6220,6220,100
20250221,100300,21567010,6230,6230,6230,6230,0
20250221,100200,21567010,6230,6230,6230,6230,0
20250221,100100,21567010,6230,6230,6230,6230,22
20250221,100000,21429950,6230,6230,6230,6230,0
20250221,095900,21429950,6230,6210,6230,6210,596
20250221,095800,17728750,6230,6230,6230,6230,0
20250221,095700,17728750,6230,6230,6230,6230,0
20250221,095600,17728750,6230,6230,6230,6230,0
20250221,095500,17728750,6230,6230,6230,6230,0
20250221,095400,17728750,6230,6230,6230,6230,10
20250221,095300,17666450,6230,6230,6230,6230,0
20250221,095200,17666450,6230,6230,6230,6230,0
20250221,095100,17666450,6230,6230,6230,6230,0
20250221,095000,17666450,6230,6230,6230,6230,1
20250221,094900,17660220,6230,6230,6230,6230,2
20250221,094800,17647760,6230,6230,6230,6230,10
20250221,094700,17585460,6230,6230,6230,6230,0
20250221,094600,17585460,6230,6230,6230,6230,10
20250221,094500,17523160,6230,6230,6230,6230,0
20250221,094400,17523160,6230,6230,6230,6230,0
20250221,094300,17523160,6230,6230,6230,6210,752
20250221,094200,12852800,6230,6230,6230,6230,0
20250221,094100,12852800,6230,6230,6230,6230,0
20250221,094000,12852800,6230,6230,6230,6230,0
20250221,093900,12852800,6230,6230,6230,6230,0
20250221,093800,12852800,6230,6230,6230,6230,0
20250221,093700,12852800,6230,6230,6230,6230,0
20250221,093600,12852800,6230,6230,6230,6230,0
20250221,093500,12852800,6230,6230,6230,6230,0
20250221,093400,12852800,6230,6230,6230,6230,0
20250221,093300,12852800,6230,6210,6230,6210,152
20250221,093200,11908840,6210,6210,6210,6210,0
20250221,093100,11908840,6210,6210,6210,6210,47
20250221,093000,11616970,6230,6230,6230,6230,1
20250221,092900,11610740,6230,6230,6230,6230,0
20250221,092800,11610740,6230,6230,6230,6230,0
20250221,092700,11610740,6230,6230,6230,6230,0
20250221,092600,11610740,6230,6230,6230,6230,0
20250221,092500,11610740,6230,6230,6230,6230,0
20250221,092400,11610740,6230,6230,6230,6230,0
20250221,092300,11610740,6230,6230,6230,6230,56
20250221,092200,11261860,6230,6220,6230,6210,361
20250221,092100,9019990,6230,6230,6230,6230,0
20250221,092000,9019990,6230,6230,6230,6230,1
20250221,091900,9013760,6220,6220,6220,6220,0
20250221,091800,9013760,6220,6220,6220,6220,103
20250221,091700,8373100,6230,6230,6230,6230,0
20250221,091600,8373100,6230,6230,6230,6230,0
20250221,091500,8373100,6230,6230,6230,6230,0
20250221,091400,8373100,6230,6230,6230,6230,0
20250221,091300,8373100,6230,6230,6230,6230,0
20250221,091200,8373100,6230,6230,6230,6230,0
20250221,091100,8373100,6230,6230,6230,6230,0
20250221,091000,8373100,6230,6230,6230,6230,529
20250221,090900,5077430,6230,6230,6230,6230,313
20250221,090800,3127440,6230,6230,6230,6230,100
20250221,090700,2504440,6230,6230,6230,6230,0
20250221,090600,2504440,6230,6230,6230,6230,0
20250221,090500,2504440,6230,6230,6230,6230,0
20250221,090400,2504440,6230,6230,6230,6230,0
20250221,090300,2504440,6230,6230,6230,6230,1
20250221,090200,2498210,6210,6210,6210,6210,0
20250221,090100,2498210,6210,6210,6210,6210,1
20250221,090000,2492000,6230,6230,6230,6230,400
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192300 96978210 6270 6270 6270 6270 397
3 20250221 192200 96978210 6270 6270 6270 6270 0
4 20250221 192100 96978210 6270 6270 6270 6270 0
5 20250221 192000 96978210 6270 6270 6270 6270 0
6 20250221 191900 96978210 6270 6270 6270 6270 0
7 20250221 191800 96978210 6270 6270 6270 6270 0
8 20250221 191700 96978210 6270 6270 6270 6270 0
9 20250221 191600 96978210 6270 6270 6270 6270 0
10 20250221 191500 96978210 6270 6270 6270 6270 0
11 20250221 191400 96978210 6270 6270 6270 6270 0
12 20250221 191300 96978210 6270 6270 6270 6270 0
13 20250221 191200 96978210 6270 6270 6270 6270 0
14 20250221 191100 96978210 6270 6270 6270 6270 0
15 20250221 191000 96978210 6270 6270 6270 6270 0
16 20250221 190900 96978210 6270 6270 6270 6270 0
17 20250221 190800 96978210 6270 6270 6270 6270 0
18 20250221 190700 96978210 6270 6270 6270 6270 0
19 20250221 190600 96978210 6270 6270 6270 6270 0
20 20250221 190500 96978210 6270 6270 6270 6270 0
21 20250221 190400 96978210 6270 6270 6270 6270 0
22 20250221 190300 96978210 6270 6270 6270 6270 0
23 20250221 190200 96978210 6270 6270 6270 6270 0
24 20250221 190100 96978210 6270 6270 6270 6270 0
25 20250221 190000 96978210 6270 6270 6270 6270 0
26 20250221 185900 96978210 6270 6270 6270 6270 0
27 20250221 185800 96978210 6270 6270 6270 6270 0
28 20250221 185700 96978210 6270 6270 6270 6270 0
29 20250221 185600 96978210 6270 6270 6270 6270 0
30 20250221 185500 96978210 6270 6270 6270 6270 0
31 20250221 185400 96978210 6270 6270 6270 6270 0
32 20250221 185300 96978210 6270 6270 6270 6270 397
33 20250221 185200 96978210 6270 6270 6270 6270 0
34 20250221 185100 96978210 6270 6270 6270 6270 0
35 20250221 185000 96978210 6270 6270 6270 6270 0
36 20250221 184900 96978210 6270 6270 6270 6270 0
37 20250221 184800 96978210 6270 6270 6270 6270 0
38 20250221 184700 96978210 6270 6270 6270 6270 0
39 20250221 184600 96978210 6270 6270 6270 6270 0
40 20250221 184500 96978210 6270 6270 6270 6270 0
41 20250221 184400 96978210 6270 6270 6270 6270 0
42 20250221 184300 96978210 6270 6270 6270 6270 0
43 20250221 184200 96978210 6270 6270 6270 6270 0
44 20250221 184100 96978210 6270 6270 6270 6270 0
45 20250221 184000 96978210 6270 6270 6270 6270 0
46 20250221 183900 96978210 6270 6270 6270 6270 0
47 20250221 183800 96978210 6270 6270 6270 6270 0
48 20250221 183700 96978210 6270 6270 6270 6270 0
49 20250221 183600 96978210 6270 6270 6270 6270 0
50 20250221 183500 96978210 6270 6270 6270 6270 0
51 20250221 183400 96978210 6270 6270 6270 6270 0
52 20250221 183300 96978210 6270 6270 6270 6270 0
53 20250221 183200 96978210 6270 6270 6270 6270 0
54 20250221 183100 96978210 6270 6270 6270 6270 0
55 20250221 183000 96978210 6270 6270 6270 6270 0
56 20250221 182900 96978210 6270 6270 6270 6270 0
57 20250221 182800 96978210 6270 6270 6270 6270 0
58 20250221 182700 96978210 6270 6270 6270 6270 0
59 20250221 182600 96978210 6270 6270 6270 6270 0
60 20250221 182500 96978210 6270 6270 6270 6270 0
61 20250221 182400 96978210 6270 6270 6270 6270 0
62 20250221 182300 96978210 6270 6270 6270 6270 397
63 20250221 182200 96978210 6270 6270 6270 6270 0
64 20250221 182100 96978210 6270 6270 6270 6270 0
65 20250221 182000 96978210 6270 6270 6270 6270 0
66 20250221 181900 96978210 6270 6270 6270 6270 0
67 20250221 181800 96978210 6270 6270 6270 6270 0
68 20250221 181700 96978210 6270 6270 6270 6270 0
69 20250221 181600 96978210 6270 6270 6270 6270 0
70 20250221 181500 96978210 6270 6270 6270 6270 0
71 20250221 181400 96978210 6270 6270 6270 6270 0
72 20250221 181300 96978210 6270 6270 6270 6270 0
73 20250221 181200 96978210 6270 6270 6270 6270 0
74 20250221 181100 96978210 6270 6270 6270 6270 0
75 20250221 181000 96978210 6270 6270 6270 6270 0
76 20250221 180900 96978210 6270 6270 6270 6270 0
77 20250221 180800 96978210 6270 6270 6270 6270 0
78 20250221 180700 96978210 6270 6270 6270 6270 0
79 20250221 180600 96978210 6270 6270 6270 6270 0
80 20250221 180500 96978210 6270 6270 6270 6270 0
81 20250221 180400 96978210 6270 6270 6270 6270 0
82 20250221 180300 96978210 6270 6270 6270 6270 0
83 20250221 180200 96978210 6270 6270 6270 6270 0
84 20250221 180100 96978210 6270 6270 6270 6270 0
85 20250221 180000 96978210 6270 6270 6270 6270 0
86 20250221 175900 96978210 6270 6270 6270 6270 0
87 20250221 175800 96978210 6270 6270 6270 6270 0
88 20250221 175700 96978210 6270 6270 6270 6270 0
89 20250221 175600 96978210 6270 6270 6270 6270 0
90 20250221 175500 96978210 6270 6270 6270 6270 0
91 20250221 175400 96978210 6270 6270 6270 6270 0
92 20250221 175300 96978210 6270 6270 6270 6270 397
93 20250221 175200 96978210 6270 6270 6270 6270 0
94 20250221 175100 96978210 6270 6270 6270 6270 0
95 20250221 175000 96978210 6270 6270 6270 6270 0
96 20250221 174900 96978210 6270 6270 6270 6270 0
97 20250221 174800 96978210 6270 6270 6270 6270 0
98 20250221 174700 96978210 6270 6270 6270 6270 0
99 20250221 174600 96978210 6270 6270 6270 6270 0
100 20250221 174500 96978210 6270 6270 6270 6270 0
101 20250221 174400 96978210 6270 6270 6270 6270 0
102 20250221 174300 96978210 6270 6270 6270 6270 0
103 20250221 174200 96978210 6270 6270 6270 6270 0
104 20250221 174100 96978210 6270 6270 6270 6270 0
105 20250221 174000 96978210 6270 6270 6270 6270 0
106 20250221 173900 96978210 6270 6270 6270 6270 0
107 20250221 173800 96978210 6270 6270 6270 6270 0
108 20250221 173700 96978210 6270 6270 6270 6270 0
109 20250221 173600 96978210 6270 6270 6270 6270 0
110 20250221 173500 96978210 6270 6270 6270 6270 0
111 20250221 173400 96978210 6270 6270 6270 6270 0
112 20250221 173300 96978210 6270 6270 6270 6270 0
113 20250221 173200 96978210 6270 6270 6270 6270 0
114 20250221 173100 96978210 6270 6270 6270 6270 0
115 20250221 173000 96978210 6270 6270 6270 6270 0
116 20250221 172900 96978210 6270 6270 6270 6270 0
117 20250221 172800 96978210 6270 6270 6270 6270 0
118 20250221 172700 96978210 6270 6270 6270 6270 0
119 20250221 172600 96978210 6270 6270 6270 6270 0
120 20250221 172500 96978210 6270 6270 6270 6270 0
121 20250221 172400 96978210 6270 6270 6270 6270 0
122 20250221 172300 96978210 6270 6270 6270 6270 397
123 20250221 172200 96978210 6270 6270 6270 6270 0
124 20250221 172100 96978210 6270 6270 6270 6270 0
125 20250221 172000 96978210 6270 6270 6270 6270 0
126 20250221 171900 96978210 6270 6270 6270 6270 0
127 20250221 171800 96978210 6270 6270 6270 6270 0
128 20250221 171700 96978210 6270 6270 6270 6270 0
129 20250221 171600 96978210 6270 6270 6270 6270 0
130 20250221 171500 96978210 6270 6270 6270 6270 0
131 20250221 171400 96978210 6270 6270 6270 6270 0
132 20250221 171300 96978210 6270 6270 6270 6270 0
133 20250221 171200 96978210 6270 6270 6270 6270 0
134 20250221 171100 96978210 6270 6270 6270 6270 0
135 20250221 171000 96978210 6270 6270 6270 6270 0
136 20250221 170900 96978210 6270 6270 6270 6270 0
137 20250221 170800 96978210 6270 6270 6270 6270 0
138 20250221 170700 96978210 6270 6270 6270 6270 0
139 20250221 170600 96978210 6270 6270 6270 6270 0
140 20250221 170500 96978210 6270 6270 6270 6270 0
141 20250221 170400 96978210 6270 6270 6270 6270 0
142 20250221 170300 96978210 6270 6270 6270 6270 0
143 20250221 170200 96978210 6270 6270 6270 6270 0
144 20250221 170100 96978210 6270 6270 6270 6270 0
145 20250221 170000 96978210 6270 6270 6270 6270 0
146 20250221 165900 96978210 6270 6270 6270 6270 0
147 20250221 165800 96978210 6270 6270 6270 6270 0
148 20250221 165700 96978210 6270 6270 6270 6270 0
149 20250221 165600 96978210 6270 6270 6270 6270 0
150 20250221 165500 96978210 6270 6270 6270 6270 0
151 20250221 165400 96978210 6270 6270 6270 6270 0
152 20250221 165300 96978210 6270 6270 6270 6270 397
153 20250221 165200 96978210 6270 6270 6270 6270 0
154 20250221 165100 96978210 6270 6270 6270 6270 0
155 20250221 165000 96978210 6270 6270 6270 6270 0
156 20250221 164900 96978210 6270 6270 6270 6270 0
157 20250221 164800 96978210 6270 6270 6270 6270 0
158 20250221 164700 96978210 6270 6270 6270 6270 0
159 20250221 164600 96978210 6270 6270 6270 6270 0
160 20250221 164500 96978210 6270 6270 6270 6270 0
161 20250221 164400 96978210 6270 6270 6270 6270 0
162 20250221 164300 96978210 6270 6270 6270 6270 0
163 20250221 164200 96978210 6270 6270 6270 6270 0
164 20250221 164100 96978210 6270 6270 6270 6270 0
165 20250221 164000 96978210 6270 6270 6270 6270 0
166 20250221 163900 96978210 6270 6270 6270 6270 0
167 20250221 163800 96978210 6270 6270 6270 6270 0
168 20250221 163700 96978210 6270 6270 6270 6270 0
169 20250221 163600 96978210 6270 6270 6270 6270 0
170 20250221 163500 96978210 6270 6270 6270 6270 0
171 20250221 163400 96978210 6270 6270 6270 6270 0
172 20250221 163300 96978210 6270 6270 6270 6270 0
173 20250221 163200 96978210 6270 6270 6270 6270 0
174 20250221 163100 96978210 6270 6270 6270 6270 0
175 20250221 163000 96978210 6270 6270 6270 6270 0
176 20250221 162900 96978210 6270 6270 6270 6270 0
177 20250221 162800 96978210 6270 6270 6270 6270 0
178 20250221 162700 96978210 6270 6270 6270 6270 0
179 20250221 162600 96978210 6270 6270 6270 6270 0
180 20250221 162500 96978210 6270 6270 6270 6270 0
181 20250221 162400 96978210 6270 6270 6270 6270 0
182 20250221 162300 96978210 6270 6270 6270 6270 397
183 20250221 162200 96978210 6270 6270 6270 6270 0
184 20250221 162100 96978210 6270 6270 6270 6270 0
185 20250221 162000 96978210 6270 6270 6270 6270 0
186 20250221 161900 96978210 6270 6270 6270 6270 0
187 20250221 161800 96978210 6270 6270 6270 6270 0
188 20250221 161700 96978210 6270 6270 6270 6270 0
189 20250221 161600 96978210 6270 6270 6270 6270 0
190 20250221 161500 96978210 6270 6270 6270 6270 0
191 20250221 161400 96978210 6270 6270 6270 6270 0
192 20250221 161300 96978210 6270 6270 6270 6270 0
193 20250221 161200 96978210 6270 6270 6270 6270 0
194 20250221 161100 96978210 6270 6270 6270 6270 0
195 20250221 161000 96978210 6270 6270 6270 6270 0
196 20250221 160900 96978210 6270 6270 6270 6270 0
197 20250221 160800 96978210 6270 6270 6270 6270 0
198 20250221 160700 96978210 6270 6270 6270 6270 0
199 20250221 160600 96978210 6270 6270 6270 6270 0
200 20250221 160500 96978210 6270 6270 6270 6270 0
201 20250221 160400 96978210 6270 6270 6270 6270 0
202 20250221 160300 96978210 6270 6270 6270 6270 0
203 20250221 160200 96978210 6270 6270 6270 6270 0
204 20250221 160100 96978210 6270 6270 6270 6270 0
205 20250221 160000 96978210 6270 6270 6270 6270 0
206 20250221 155900 96978210 6270 6270 6270 6270 0
207 20250221 155800 96978210 6270 6270 6270 6270 0
208 20250221 155700 96978210 6270 6270 6270 6270 0
209 20250221 155600 96978210 6270 6270 6270 6270 0
210 20250221 155500 96978210 6270 6270 6270 6270 0
211 20250221 155400 96978210 6270 6270 6270 6270 0
212 20250221 155300 96978210 6270 6270 6270 6270 397
213 20250221 155200 96978210 6270 6270 6270 6270 0
214 20250221 155100 96978210 6270 6270 6270 6270 0
215 20250221 155000 96978210 6270 6270 6270 6270 0
216 20250221 154900 96978210 6270 6270 6270 6270 0
217 20250221 154800 96978210 6270 6270 6270 6270 0
218 20250221 154700 96978210 6270 6270 6270 6270 0
219 20250221 154600 96978210 6270 6270 6270 6270 0
220 20250221 154500 96978210 6270 6270 6270 6270 0
221 20250221 154400 96978210 6270 6270 6270 6270 0
222 20250221 154300 96978210 6270 6270 6270 6270 0
223 20250221 154200 96978210 6270 6270 6270 6270 0
224 20250221 154100 96978210 6270 6270 6270 6270 0
225 20250221 154000 96978210 6270 6270 6270 6270 0
226 20250221 153900 96978210 6270 6270 6270 6270 0
227 20250221 153800 96978210 6270 6270 6270 6270 0
228 20250221 153700 96978210 6270 6270 6270 6270 0
229 20250221 153600 96978210 6270 6270 6270 6270 0
230 20250221 153500 96978210 6270 6270 6270 6270 0
231 20250221 153400 96978210 6270 6270 6270 6270 0
232 20250221 153300 96978210 6270 6270 6270 6270 0
233 20250221 153200 96978210 6270 6270 6270 6270 0
234 20250221 153100 96978210 6270 6270 6270 6270 0
235 20250221 153000 96978210 6270 6270 6270 6270 397
236 20250221 152900 94489020 6270 6270 6270 6270 0
237 20250221 152800 94489020 6270 6270 6270 6270 0
238 20250221 152700 94489020 6270 6270 6270 6270 0
239 20250221 152600 94489020 6270 6270 6270 6270 0
240 20250221 152500 94489020 6270 6270 6270 6270 0
241 20250221 152400 94489020 6270 6270 6270 6270 0
242 20250221 152300 94489020 6270 6270 6270 6270 0
243 20250221 152200 94489020 6270 6270 6270 6270 0
244 20250221 152100 94489020 6270 6270 6270 6270 0
245 20250221 152000 94489020 6270 6270 6270 6270 0
246 20250221 151900 94489020 6270 6260 6270 6260 47
247 20250221 151800 94194440 6260 6260 6260 6260 11
248 20250221 151700 94125580 6270 6260 6270 6260 438
249 20250221 151600 91383540 6260 6260 6260 6260 0
250 20250221 151500 91383540 6260 6260 6260 6260 34
251 20250221 151400 91170700 6260 6260 6260 6260 0
252 20250221 151300 91170700 6260 6250 6260 6250 225
253 20250221 151200 89763850 6250 6250 6250 6250 0
254 20250221 151100 89763850 6250 6250 6250 6250 2
255 20250221 151000 89751350 6260 6260 6260 6260 7
256 20250221 150900 89707530 6250 6250 6250 6250 0
257 20250221 150800 89707530 6250 6250 6250 6250 1
258 20250221 150700 89701280 6260 6260 6260 6260 0
259 20250221 150600 89701280 6260 6260 6260 6260 0
260 20250221 150500 89701280 6260 6260 6260 6260 10
261 20250221 150400 89638680 6260 6260 6260 6260 0
262 20250221 150300 89638680 6260 6260 6260 6260 0
263 20250221 150200 89638680 6260 6260 6260 6260 0
264 20250221 150100 89638680 6260 6260 6260 6260 0
265 20250221 150000 89638680 6260 6260 6260 6260 0
266 20250221 145900 89638680 6260 6260 6260 6260 50
267 20250221 145800 89325680 6250 6250 6250 6250 0
268 20250221 145700 89325680 6250 6250 6250 6250 0
269 20250221 145600 89325680 6250 6250 6250 6250 0
270 20250221 145500 89325680 6250 6250 6250 6250 136
271 20250221 145400 88475680 6250 6250 6250 6250 118
272 20250221 145300 87738180 6250 6250 6250 6250 0
273 20250221 145200 87738180 6250 6250 6250 6250 0
274 20250221 145100 87738180 6250 6250 6250 6250 0
275 20250221 145000 87738180 6250 6250 6250 6250 10
276 20250221 144900 87675680 6250 6250 6250 6250 5
277 20250221 144800 87644430 6250 6250 6250 6250 0
278 20250221 144700 87644430 6250 6240 6250 6240 1002
279 20250221 144600 81391930 6250 6250 6250 6250 2
280 20250221 144500 81379430 6240 6240 6240 6240 0
281 20250221 144400 81379430 6240 6240 6240 6240 0
282 20250221 144300 81379430 6240 6240 6240 6240 79
283 20250221 144200 80886470 6250 6250 6250 6250 0
284 20250221 144100 80886470 6250 6250 6250 6250 2
285 20250221 144000 80873970 6250 6250 6250 6250 0
286 20250221 143900 80873970 6250 6250 6250 6250 0
287 20250221 143800 80873970 6250 6250 6250 6250 100
288 20250221 143700 80248970 6240 6240 6240 6240 1
289 20250221 143600 80242730 6250 6250 6250 6250 0
290 20250221 143500 80242730 6250 6250 6250 6250 1
291 20250221 143400 80236480 6250 6250 6250 6250 46
292 20250221 143300 79948980 6250 6250 6250 6250 100
293 20250221 143200 79323980 6250 6250 6250 6250 0
294 20250221 143100 79323980 6250 6250 6250 6250 0
295 20250221 143000 79323980 6250 6250 6250 6250 80
296 20250221 142900 78823980 6240 6240 6240 6240 0
297 20250221 142800 78823980 6240 6240 6240 6240 0
298 20250221 142700 78823980 6240 6240 6240 6240 0
299 20250221 142600 78823980 6240 6240 6240 6240 0
300 20250221 142500 78823980 6240 6240 6240 6240 0
301 20250221 142400 78823980 6240 6240 6240 6240 0
302 20250221 142300 78823980 6240 6240 6240 6240 1
303 20250221 142200 78817740 6250 6250 6250 6250 0
304 20250221 142100 78817740 6250 6250 6250 6250 200
305 20250221 142000 77567740 6240 6240 6240 6240 441
306 20250221 141900 74815900 6240 6240 6240 6240 0
307 20250221 141800 74815900 6240 6240 6240 6240 0
308 20250221 141700 74815900 6240 6240 6240 6240 0
309 20250221 141600 74815900 6240 6240 6240 6240 17
310 20250221 141500 74709820 6240 6240 6240 6240 0
311 20250221 141400 74709820 6240 6240 6240 6240 0
312 20250221 141300 74709820 6240 6240 6240 6240 0
313 20250221 141200 74709820 6240 6240 6240 6240 0
314 20250221 141100 74709820 6240 6240 6240 6240 0
315 20250221 141000 74709820 6240 6240 6240 6240 33
316 20250221 140900 74503900 6240 6240 6240 6240 1
317 20250221 140800 74497660 6230 6230 6230 6230 0
318 20250221 140700 74497660 6230 6230 6230 6230 100
319 20250221 140600 73874660 6230 6230 6230 6230 200
320 20250221 140500 72628660 6230 6240 6240 6230 106
321 20250221 140400 71968220 6230 6230 6230 6230 366
322 20250221 140300 69688040 6240 6230 6240 6230 125
323 20250221 140200 68909270 6230 6230 6230 6230 0
324 20250221 140100 68909270 6230 6230 6230 6230 0
325 20250221 140000 68909270 6230 6230 6230 6230 0
326 20250221 135900 68909270 6230 6230 6230 6230 799
327 20250221 135800 63931500 6230 6230 6230 6230 0
328 20250221 135700 63931500 6230 6230 6230 6230 0
329 20250221 135600 63931500 6230 6230 6230 6230 0
330 20250221 135500 63931500 6230 6230 6230 6230 0
331 20250221 135400 63931500 6230 6230 6230 6230 0
332 20250221 135300 63931500 6230 6230 6230 6230 0
333 20250221 135200 63931500 6230 6230 6230 6230 0
334 20250221 135100 63931500 6230 6230 6230 6230 1
335 20250221 135000 63925270 6230 6230 6230 6230 0
336 20250221 134900 63925270 6230 6230 6230 6230 0
337 20250221 134800 63925270 6230 6230 6230 6230 0
338 20250221 134700 63925270 6230 6230 6230 6230 0
339 20250221 134600 63925270 6230 6230 6230 6230 0
340 20250221 134500 63925270 6230 6230 6230 6230 0
341 20250221 134400 63925270 6230 6230 6230 6230 0
342 20250221 134300 63925270 6230 6230 6230 6230 0
343 20250221 134200 63925270 6230 6230 6230 6230 0
344 20250221 134100 63925270 6230 6230 6230 6230 0
345 20250221 134000 63925270 6230 6230 6230 6230 0
346 20250221 133900 63925270 6230 6230 6230 6230 0
347 20250221 133800 63925270 6230 6230 6230 6230 0
348 20250221 133700 63925270 6230 6230 6230 6230 0
349 20250221 133600 63925270 6230 6230 6230 6230 0
350 20250221 133500 63925270 6230 6230 6230 6230 1
351 20250221 133400 63919040 6230 6230 6230 6230 0
352 20250221 133300 63919040 6230 6230 6230 6230 160
353 20250221 133200 62922240 6230 6230 6230 6230 100
354 20250221 133100 62299240 6230 6230 6230 6230 0
355 20250221 133000 62299240 6230 6230 6230 6230 0
356 20250221 132900 62299240 6230 6230 6230 6230 0
357 20250221 132800 62299240 6230 6230 6230 6230 0
358 20250221 132700 62299240 6230 6230 6230 6230 0
359 20250221 132600 62299240 6230 6230 6230 6230 0
360 20250221 132500 62299240 6230 6230 6230 6230 0
361 20250221 132400 62299240 6230 6230 6230 6230 0
362 20250221 132300 62299240 6230 6230 6230 6230 0
363 20250221 132200 62299240 6230 6230 6230 6230 0
364 20250221 132100 62299240 6230 6230 6230 6230 0
365 20250221 132000 62299240 6230 6230 6230 6230 0
366 20250221 131900 62299240 6230 6230 6230 6230 1
367 20250221 131800 62293010 6230 6230 6230 6230 0
368 20250221 131700 62293010 6230 6230 6230 6230 0
369 20250221 131600 62293010 6230 6230 6230 6230 0
370 20250221 131500 62293010 6230 6230 6230 6230 0
371 20250221 131400 62293010 6230 6230 6230 6230 0
372 20250221 131300 62293010 6230 6230 6230 6230 0
373 20250221 131200 62293010 6230 6230 6230 6230 0
374 20250221 131100 62293010 6230 6230 6230 6230 0
375 20250221 131000 62293010 6230 6230 6230 6230 0
376 20250221 130900 62293010 6230 6230 6230 6230 0
377 20250221 130800 62293010 6230 6230 6230 6230 0
378 20250221 130700 62293010 6230 6230 6230 6230 0
379 20250221 130600 62293010 6230 6230 6230 6230 0
380 20250221 130500 62293010 6230 6230 6230 6230 0
381 20250221 130400 62293010 6230 6230 6230 6230 0
382 20250221 130300 62293010 6230 6230 6230 6230 0
383 20250221 130200 62293010 6230 6230 6230 6230 0
384 20250221 130100 62293010 6230 6230 6230 6230 0
385 20250221 130000 62293010 6230 6230 6230 6230 0
386 20250221 125900 62293010 6230 6230 6230 6230 0
387 20250221 125800 62293010 6230 6230 6230 6230 0
388 20250221 125700 62293010 6230 6230 6230 6230 2
389 20250221 125600 62280550 6230 6230 6230 6230 0
390 20250221 125500 62280550 6230 6230 6230 6230 1
391 20250221 125400 62274320 6230 6230 6230 6230 1
392 20250221 125300 62268090 6230 6230 6230 6230 0
393 20250221 125200 62268090 6230 6230 6230 6230 0
394 20250221 125100 62268090 6230 6230 6230 6230 0
395 20250221 125000 62268090 6230 6230 6230 6230 0
396 20250221 124900 62268090 6230 6230 6230 6230 0
397 20250221 124800 62268090 6230 6230 6230 6230 0
398 20250221 124700 62268090 6230 6230 6230 6230 0
399 20250221 124600 62268090 6230 6230 6230 6230 0
400 20250221 124500 62268090 6230 6230 6230 6230 0
401 20250221 124400 62268090 6230 6230 6230 6230 0
402 20250221 124300 62268090 6230 6230 6230 6230 0
403 20250221 124200 62268090 6230 6230 6230 6230 0
404 20250221 124100 62268090 6230 6230 6230 6230 0
405 20250221 124000 62268090 6230 6230 6230 6230 1
406 20250221 123900 62261860 6230 6230 6230 6230 0
407 20250221 123800 62261860 6230 6230 6230 6230 0
408 20250221 123700 62261860 6230 6230 6230 6230 0
409 20250221 123600 62261860 6230 6230 6230 6230 13
410 20250221 123500 62180870 6230 6230 6230 6230 0
411 20250221 123400 62180870 6230 6230 6230 6230 1
412 20250221 123300 62174640 6230 6230 6230 6230 0
413 20250221 123200 62174640 6230 6230 6230 6230 200
414 20250221 123100 60928640 6230 6230 6230 6230 0
415 20250221 123000 60928640 6230 6230 6230 6230 64
416 20250221 122900 60529920 6230 6230 6230 6230 1
417 20250221 122800 60523690 6230 6230 6230 6230 0
418 20250221 122700 60523690 6230 6230 6230 6230 9
419 20250221 122600 60467620 6230 6230 6230 6230 0
420 20250221 122500 60467620 6230 6230 6230 6230 0
421 20250221 122400 60467620 6230 6230 6230 6230 0
422 20250221 122300 60467620 6230 6230 6230 6230 100
423 20250221 122200 59844620 6230 6230 6230 6230 0
424 20250221 122100 59844620 6230 6230 6230 6230 0
425 20250221 122000 59844620 6230 6230 6230 6230 0
426 20250221 121900 59844620 6230 6230 6230 6230 0
427 20250221 121800 59844620 6230 6230 6230 6230 0
428 20250221 121700 59844620 6230 6230 6230 6230 2
429 20250221 121600 59832160 6230 6230 6230 6230 0
430 20250221 121500 59832160 6230 6230 6230 6230 1
431 20250221 121400 59825930 6230 6230 6230 6230 485
432 20250221 121300 56804380 6230 6230 6230 6230 0
433 20250221 121200 56804380 6230 6230 6230 6230 17
434 20250221 121100 56698470 6230 6230 6230 6230 0
435 20250221 121000 56698470 6230 6230 6230 6230 0
436 20250221 120900 56698470 6230 6230 6230 6230 1
437 20250221 120800 56692240 6230 6230 6230 6230 0
438 20250221 120700 56692240 6230 6230 6230 6230 1
439 20250221 120600 56686010 6230 6230 6230 6230 0
440 20250221 120500 56686010 6230 6230 6230 6230 0
441 20250221 120400 56686010 6230 6230 6230 6230 0
442 20250221 120300 56686010 6230 6230 6230 6230 0
443 20250221 120200 56686010 6230 6230 6230 6230 0
444 20250221 120100 56686010 6230 6230 6230 6230 1
445 20250221 120000 56679780 6230 6230 6230 6230 0
446 20250221 115900 56679780 6230 6230 6230 6230 3
447 20250221 115800 56661090 6230 6230 6230 6230 0
448 20250221 115700 56661090 6230 6230 6230 6230 3
449 20250221 115600 56642400 6220 6220 6220 6220 0
450 20250221 115500 56642400 6220 6220 6220 6220 17
451 20250221 115400 56536660 6230 6230 6230 6230 0
452 20250221 115300 56536660 6230 6230 6230 6230 0
453 20250221 115200 56536660 6230 6230 6230 6230 0
454 20250221 115100 56536660 6230 6230 6230 6230 0
455 20250221 115000 56536660 6230 6230 6230 6230 0
456 20250221 114900 56536660 6230 6230 6230 6230 0
457 20250221 114800 56536660 6230 6230 6230 6230 0
458 20250221 114700 56536660 6230 6230 6230 6230 0
459 20250221 114600 56536660 6230 6230 6230 6230 0
460 20250221 114500 56536660 6230 6230 6230 6230 0
461 20250221 114400 56536660 6230 6230 6230 6230 0
462 20250221 114300 56536660 6230 6230 6230 6230 0
463 20250221 114200 56536660 6230 6230 6230 6230 0
464 20250221 114100 56536660 6230 6230 6230 6230 0
465 20250221 114000 56536660 6230 6230 6230 6230 0
466 20250221 113900 56536660 6230 6230 6230 6230 0
467 20250221 113800 56536660 6230 6230 6230 6230 0
468 20250221 113700 56536660 6230 6230 6230 6230 0
469 20250221 113600 56536660 6230 6230 6230 6230 0
470 20250221 113500 56536660 6230 6230 6230 6230 0
471 20250221 113400 56536660 6230 6230 6230 6230 0
472 20250221 113300 56536660 6230 6220 6230 6220 2
473 20250221 113200 56524210 6210 6210 6210 6210 0
474 20250221 113100 56524210 6210 6210 6210 6210 0
475 20250221 113000 56524210 6210 6210 6210 6210 0
476 20250221 112900 56524210 6210 6210 6210 6210 0
477 20250221 112800 56524210 6210 6210 6210 6210 0
478 20250221 112700 56524210 6210 6210 6210 6210 0
479 20250221 112600 56524210 6210 6210 6210 6210 0
480 20250221 112500 56524210 6210 6210 6210 6210 0
481 20250221 112400 56524210 6210 6210 6210 6210 0
482 20250221 112300 56524210 6210 6210 6210 6210 0
483 20250221 112200 56524210 6210 6210 6210 6210 0
484 20250221 112100 56524210 6210 6210 6210 6210 0
485 20250221 112000 56524210 6210 6210 6210 6210 20
486 20250221 111900 56400010 6230 6230 6230 6230 0
487 20250221 111800 56400010 6230 6230 6230 6230 1
488 20250221 111700 56393780 6230 6230 6230 6230 16
489 20250221 111600 56294100 6230 6230 6230 6230 0
490 20250221 111500 56294100 6230 6230 6230 6230 0
491 20250221 111400 56294100 6230 6230 6230 6230 0
492 20250221 111300 56294100 6230 6230 6230 6230 0
493 20250221 111200 56294100 6230 6220 6230 6220 174
494 20250221 111100 55211810 6220 6220 6220 6220 0
495 20250221 111000 55211810 6220 6220 6220 6220 0
496 20250221 110900 55211810 6220 6220 6220 6220 0
497 20250221 110800 55211810 6220 6220 6220 6220 0
498 20250221 110700 55211810 6220 6220 6220 6220 0
499 20250221 110600 55211810 6220 6220 6220 6220 0
500 20250221 110500 55211810 6220 6220 6220 6220 10
501 20250221 110400 55149610 6220 6220 6220 6220 0
502 20250221 110300 55149610 6220 6220 6220 6220 0
503 20250221 110200 55149610 6220 6220 6220 6220 0
504 20250221 110100 55149610 6220 6220 6220 6220 0
505 20250221 110000 55149610 6220 6220 6220 6220 0
506 20250221 105900 55149610 6220 6220 6220 6220 2
507 20250221 105800 55137170 6220 6220 6220 6220 15
508 20250221 105700 55043870 6230 6230 6230 6230 0
509 20250221 105600 55043870 6230 6230 6230 6230 0
510 20250221 105500 55043870 6230 6230 6230 6230 0
511 20250221 105400 55043870 6230 6230 6230 6230 0
512 20250221 105300 55043870 6230 6230 6230 6230 0
513 20250221 105200 55043870 6230 6230 6230 6230 0
514 20250221 105100 55043870 6230 6230 6230 6230 0
515 20250221 105000 55043870 6230 6230 6230 6230 13
516 20250221 104900 54962880 6230 6230 6230 6230 0
517 20250221 104800 54962880 6230 6230 6230 6230 0
518 20250221 104700 54962880 6230 6230 6230 6230 0
519 20250221 104600 54962880 6230 6230 6230 6230 0
520 20250221 104500 54962880 6230 6230 6230 6230 0
521 20250221 104400 54962880 6230 6230 6230 6230 0
522 20250221 104300 54962880 6230 6220 6230 6220 342
523 20250221 104200 52835550 6220 6220 6220 6220 1
524 20250221 104100 52829330 6220 6220 6220 6220 0
525 20250221 104000 52829330 6220 6220 6220 6220 0
526 20250221 103900 52829330 6220 6220 6220 6220 0
527 20250221 103800 52829330 6220 6220 6220 6220 0
528 20250221 103700 52829330 6220 6220 6220 6220 0
529 20250221 103600 52829330 6220 6220 6220 6220 0
530 20250221 103500 52829330 6220 6220 6220 6220 0
531 20250221 103400 52829330 6220 6220 6220 6220 0
532 20250221 103300 52829330 6220 6220 6220 6220 0
533 20250221 103200 52829330 6220 6220 6220 6220 3
534 20250221 103100 52810670 6220 6220 6220 6220 0
535 20250221 103000 52810670 6220 6220 6220 6220 0
536 20250221 102900 52810670 6220 6210 6220 6210 219
537 20250221 102800 51450660 6210 6210 6210 6210 0
538 20250221 102700 51450660 6210 6210 6210 6210 0
539 20250221 102600 51450660 6210 6210 6210 6210 0
540 20250221 102500 51450660 6210 6210 6210 6210 0
541 20250221 102400 51450660 6210 6210 6210 6210 0
542 20250221 102300 51450660 6210 6210 6210 6210 0
543 20250221 102200 51450660 6210 6210 6210 6210 0
544 20250221 102100 51450660 6210 6210 6210 6210 0
545 20250221 102000 51450660 6210 6210 6210 6210 20
546 20250221 101900 51326460 6210 6210 6210 6210 0
547 20250221 101800 51326460 6210 6210 6210 6210 0
548 20250221 101700 51326460 6210 6210 6210 6210 0
549 20250221 101600 51326460 6210 6210 6210 6210 17
550 20250221 101500 51220890 6210 6210 6210 6210 0
551 20250221 101400 51220890 6210 6210 6210 6210 0
552 20250221 101300 51220890 6210 6210 6210 6210 0
553 20250221 101200 51220890 6210 6210 6210 6210 2
554 20250221 101100 51208470 6180 6200 6200 6180 1380
555 20250221 101000 42678290 6210 6210 6210 6210 1
556 20250221 100900 42672080 6210 6210 6210 6210 2
557 20250221 100800 42659660 6170 6170 6170 6170 17
558 20250221 100700 42554770 6210 6200 6210 6180 789
559 20250221 100600 37674440 6220 6220 6220 6220 0
560 20250221 100500 37674440 6220 6220 6220 6180 2502
561 20250221 100400 22189010 6220 6220 6220 6220 100
562 20250221 100300 21567010 6230 6230 6230 6230 0
563 20250221 100200 21567010 6230 6230 6230 6230 0
564 20250221 100100 21567010 6230 6230 6230 6230 22
565 20250221 100000 21429950 6230 6230 6230 6230 0
566 20250221 095900 21429950 6230 6210 6230 6210 596
567 20250221 095800 17728750 6230 6230 6230 6230 0
568 20250221 095700 17728750 6230 6230 6230 6230 0
569 20250221 095600 17728750 6230 6230 6230 6230 0
570 20250221 095500 17728750 6230 6230 6230 6230 0
571 20250221 095400 17728750 6230 6230 6230 6230 10
572 20250221 095300 17666450 6230 6230 6230 6230 0
573 20250221 095200 17666450 6230 6230 6230 6230 0
574 20250221 095100 17666450 6230 6230 6230 6230 0
575 20250221 095000 17666450 6230 6230 6230 6230 1
576 20250221 094900 17660220 6230 6230 6230 6230 2
577 20250221 094800 17647760 6230 6230 6230 6230 10
578 20250221 094700 17585460 6230 6230 6230 6230 0
579 20250221 094600 17585460 6230 6230 6230 6230 10
580 20250221 094500 17523160 6230 6230 6230 6230 0
581 20250221 094400 17523160 6230 6230 6230 6230 0
582 20250221 094300 17523160 6230 6230 6230 6210 752
583 20250221 094200 12852800 6230 6230 6230 6230 0
584 20250221 094100 12852800 6230 6230 6230 6230 0
585 20250221 094000 12852800 6230 6230 6230 6230 0
586 20250221 093900 12852800 6230 6230 6230 6230 0
587 20250221 093800 12852800 6230 6230 6230 6230 0
588 20250221 093700 12852800 6230 6230 6230 6230 0
589 20250221 093600 12852800 6230 6230 6230 6230 0
590 20250221 093500 12852800 6230 6230 6230 6230 0
591 20250221 093400 12852800 6230 6230 6230 6230 0
592 20250221 093300 12852800 6230 6210 6230 6210 152
593 20250221 093200 11908840 6210 6210 6210 6210 0
594 20250221 093100 11908840 6210 6210 6210 6210 47
595 20250221 093000 11616970 6230 6230 6230 6230 1
596 20250221 092900 11610740 6230 6230 6230 6230 0
597 20250221 092800 11610740 6230 6230 6230 6230 0
598 20250221 092700 11610740 6230 6230 6230 6230 0
599 20250221 092600 11610740 6230 6230 6230 6230 0
600 20250221 092500 11610740 6230 6230 6230 6230 0
601 20250221 092400 11610740 6230 6230 6230 6230 0
602 20250221 092300 11610740 6230 6230 6230 6230 56
603 20250221 092200 11261860 6230 6220 6230 6210 361
604 20250221 092100 9019990 6230 6230 6230 6230 0
605 20250221 092000 9019990 6230 6230 6230 6230 1
606 20250221 091900 9013760 6220 6220 6220 6220 0
607 20250221 091800 9013760 6220 6220 6220 6220 103
608 20250221 091700 8373100 6230 6230 6230 6230 0
609 20250221 091600 8373100 6230 6230 6230 6230 0
610 20250221 091500 8373100 6230 6230 6230 6230 0
611 20250221 091400 8373100 6230 6230 6230 6230 0
612 20250221 091300 8373100 6230 6230 6230 6230 0
613 20250221 091200 8373100 6230 6230 6230 6230 0
614 20250221 091100 8373100 6230 6230 6230 6230 0
615 20250221 091000 8373100 6230 6230 6230 6230 529
616 20250221 090900 5077430 6230 6230 6230 6230 313
617 20250221 090800 3127440 6230 6230 6230 6230 100
618 20250221 090700 2504440 6230 6230 6230 6230 0
619 20250221 090600 2504440 6230 6230 6230 6230 0
620 20250221 090500 2504440 6230 6230 6230 6230 0
621 20250221 090400 2504440 6230 6230 6230 6230 0
622 20250221 090300 2504440 6230 6230 6230 6230 1
623 20250221 090200 2498210 6210 6210 6210 6210 0
624 20250221 090100 2498210 6210 6210 6210 6210 1
625 20250221 090000 2492000 6230 6230 6230 6230 400

1
036670/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,11270000,0,70099400000,0.00
20250218,0,11270000,0,70099400000,0.00
20250217,0,11270000,0,70662900000,0.00
20250214,0,11270000,0,70437500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 11270000 0 70099400000 0.00
3 20250218 0 11270000 0 70099400000 0.00
4 20250217 0 11270000 0 70662900000 0.00
5 20250214 0 11270000 0 70437500000 0.00