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

630
041520/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192800,60434770,6280,6280,6280,6280,19
20250221,192700,60434770,6280,6280,6280,6280,0
20250221,192600,60434770,6280,6280,6280,6280,0
20250221,192500,60434770,6280,6280,6280,6280,0
20250221,192400,60434770,6280,6280,6280,6280,0
20250221,192300,60434770,6280,6280,6280,6280,0
20250221,192200,60434770,6280,6280,6280,6280,0
20250221,192100,60434770,6280,6280,6280,6280,0
20250221,192000,60434770,6280,6280,6280,6280,0
20250221,191900,60434770,6280,6280,6280,6280,0
20250221,191800,60434770,6280,6280,6280,6280,0
20250221,191700,60434770,6280,6280,6280,6280,0
20250221,191600,60434770,6280,6280,6280,6280,0
20250221,191500,60434770,6280,6280,6280,6280,0
20250221,191400,60434770,6280,6280,6280,6280,0
20250221,191300,60434770,6280,6280,6280,6280,0
20250221,191200,60434770,6280,6280,6280,6280,0
20250221,191100,60434770,6280,6280,6280,6280,0
20250221,191000,60434770,6280,6280,6280,6280,0
20250221,190900,60434770,6280,6280,6280,6280,0
20250221,190800,60434770,6280,6280,6280,6280,0
20250221,190700,60434770,6280,6280,6280,6280,0
20250221,190600,60434770,6280,6280,6280,6280,0
20250221,190500,60434770,6280,6280,6280,6280,0
20250221,190400,60434770,6280,6280,6280,6280,0
20250221,190300,60434770,6280,6280,6280,6280,0
20250221,190200,60434770,6280,6280,6280,6280,0
20250221,190100,60434770,6280,6280,6280,6280,0
20250221,190000,60434770,6280,6280,6280,6280,0
20250221,185900,60434770,6280,6280,6280,6280,0
20250221,185800,60434770,6280,6280,6280,6280,19
20250221,185700,60434770,6280,6280,6280,6280,0
20250221,185600,60434770,6280,6280,6280,6280,0
20250221,185500,60434770,6280,6280,6280,6280,0
20250221,185400,60434770,6280,6280,6280,6280,0
20250221,185300,60434770,6280,6280,6280,6280,0
20250221,185200,60434770,6280,6280,6280,6280,0
20250221,185100,60434770,6280,6280,6280,6280,0
20250221,185000,60434770,6280,6280,6280,6280,0
20250221,184900,60434770,6280,6280,6280,6280,0
20250221,184800,60434770,6280,6280,6280,6280,0
20250221,184700,60434770,6280,6280,6280,6280,0
20250221,184600,60434770,6280,6280,6280,6280,0
20250221,184500,60434770,6280,6280,6280,6280,0
20250221,184400,60434770,6280,6280,6280,6280,0
20250221,184300,60434770,6280,6280,6280,6280,0
20250221,184200,60434770,6280,6280,6280,6280,0
20250221,184100,60434770,6280,6280,6280,6280,0
20250221,184000,60434770,6280,6280,6280,6280,0
20250221,183900,60434770,6280,6280,6280,6280,0
20250221,183800,60434770,6280,6280,6280,6280,0
20250221,183700,60434770,6280,6280,6280,6280,0
20250221,183600,60434770,6280,6280,6280,6280,0
20250221,183500,60434770,6280,6280,6280,6280,0
20250221,183400,60434770,6280,6280,6280,6280,0
20250221,183300,60434770,6280,6280,6280,6280,0
20250221,183200,60434770,6280,6280,6280,6280,0
20250221,183100,60434770,6280,6280,6280,6280,0
20250221,183000,60434770,6280,6280,6280,6280,0
20250221,182900,60434770,6280,6280,6280,6280,0
20250221,182800,60434770,6280,6280,6280,6280,19
20250221,182700,60434770,6280,6280,6280,6280,0
20250221,182600,60434770,6280,6280,6280,6280,0
20250221,182500,60434770,6280,6280,6280,6280,0
20250221,182400,60434770,6280,6280,6280,6280,0
20250221,182300,60434770,6280,6280,6280,6280,0
20250221,182200,60434770,6280,6280,6280,6280,0
20250221,182100,60434770,6280,6280,6280,6280,0
20250221,182000,60434770,6280,6280,6280,6280,0
20250221,181900,60434770,6280,6280,6280,6280,0
20250221,181800,60434770,6280,6280,6280,6280,0
20250221,181700,60434770,6280,6280,6280,6280,0
20250221,181600,60434770,6280,6280,6280,6280,0
20250221,181500,60434770,6280,6280,6280,6280,0
20250221,181400,60434770,6280,6280,6280,6280,0
20250221,181300,60434770,6280,6280,6280,6280,0
20250221,181200,60434770,6280,6280,6280,6280,0
20250221,181100,60434770,6280,6280,6280,6280,0
20250221,181000,60434770,6280,6280,6280,6280,0
20250221,180900,60434770,6280,6280,6280,6280,0
20250221,180800,60434770,6280,6280,6280,6280,0
20250221,180700,60434770,6280,6280,6280,6280,0
20250221,180600,60434770,6280,6280,6280,6280,0
20250221,180500,60434770,6280,6280,6280,6280,0
20250221,180400,60434770,6280,6280,6280,6280,0
20250221,180300,60434770,6280,6280,6280,6280,0
20250221,180200,60434770,6280,6280,6280,6280,0
20250221,180100,60434770,6280,6280,6280,6280,0
20250221,180000,60434770,6280,6280,6280,6280,0
20250221,175900,60434770,6280,6280,6280,6280,0
20250221,175800,60434770,6280,6280,6280,6280,19
20250221,175700,60434770,6280,6280,6280,6280,0
20250221,175600,60434770,6280,6280,6280,6280,0
20250221,175500,60434770,6280,6280,6280,6280,0
20250221,175400,60434770,6280,6280,6280,6280,0
20250221,175300,60434770,6280,6280,6280,6280,0
20250221,175200,60434770,6280,6280,6280,6280,0
20250221,175100,60434770,6280,6280,6280,6280,0
20250221,175000,60434770,6280,6280,6280,6280,0
20250221,174900,60434770,6280,6280,6280,6280,0
20250221,174800,60434770,6280,6280,6280,6280,0
20250221,174700,60434770,6280,6280,6280,6280,0
20250221,174600,60434770,6280,6280,6280,6280,0
20250221,174500,60434770,6280,6280,6280,6280,0
20250221,174400,60434770,6280,6280,6280,6280,0
20250221,174300,60434770,6280,6280,6280,6280,0
20250221,174200,60434770,6280,6280,6280,6280,0
20250221,174100,60434770,6280,6280,6280,6280,0
20250221,174000,60434770,6280,6280,6280,6280,0
20250221,173900,60434770,6280,6280,6280,6280,0
20250221,173800,60434770,6280,6280,6280,6280,0
20250221,173700,60434770,6280,6280,6280,6280,0
20250221,173600,60434770,6280,6280,6280,6280,0
20250221,173500,60434770,6280,6280,6280,6280,0
20250221,173400,60434770,6280,6280,6280,6280,0
20250221,173300,60434770,6280,6280,6280,6280,0
20250221,173200,60434770,6280,6280,6280,6280,0
20250221,173100,60434770,6280,6280,6280,6280,0
20250221,173000,60434770,6280,6280,6280,6280,0
20250221,172900,60434770,6280,6280,6280,6280,0
20250221,172800,60434770,6280,6280,6280,6280,19
20250221,172700,60434770,6280,6280,6280,6280,0
20250221,172600,60434770,6280,6280,6280,6280,0
20250221,172500,60434770,6280,6280,6280,6280,0
20250221,172400,60434770,6280,6280,6280,6280,0
20250221,172300,60434770,6280,6280,6280,6280,0
20250221,172200,60434770,6280,6280,6280,6280,0
20250221,172100,60434770,6280,6280,6280,6280,0
20250221,172000,60434770,6280,6280,6280,6280,0
20250221,171900,60434770,6280,6280,6280,6280,0
20250221,171800,60434770,6280,6280,6280,6280,0
20250221,171700,60434770,6280,6280,6280,6280,0
20250221,171600,60434770,6280,6280,6280,6280,0
20250221,171500,60434770,6280,6280,6280,6280,0
20250221,171400,60434770,6280,6280,6280,6280,0
20250221,171300,60434770,6280,6280,6280,6280,0
20250221,171200,60434770,6280,6280,6280,6280,0
20250221,171100,60434770,6280,6280,6280,6280,0
20250221,171000,60434770,6280,6280,6280,6280,0
20250221,170900,60434770,6280,6280,6280,6280,0
20250221,170800,60434770,6280,6280,6280,6280,0
20250221,170700,60434770,6280,6280,6280,6280,0
20250221,170600,60434770,6280,6280,6280,6280,0
20250221,170500,60434770,6280,6280,6280,6280,0
20250221,170400,60434770,6280,6280,6280,6280,0
20250221,170300,60434770,6280,6280,6280,6280,0
20250221,170200,60434770,6280,6280,6280,6280,0
20250221,170100,60434770,6280,6280,6280,6280,0
20250221,170000,60434770,6280,6280,6280,6280,0
20250221,165900,60434770,6280,6280,6280,6280,0
20250221,165800,60434770,6280,6280,6280,6280,19
20250221,165700,60434770,6280,6280,6280,6280,0
20250221,165600,60434770,6280,6280,6280,6280,0
20250221,165500,60434770,6280,6280,6280,6280,0
20250221,165400,60434770,6280,6280,6280,6280,0
20250221,165300,60434770,6280,6280,6280,6280,0
20250221,165200,60434770,6280,6280,6280,6280,0
20250221,165100,60434770,6280,6280,6280,6280,0
20250221,165000,60434770,6280,6280,6280,6280,0
20250221,164900,60434770,6280,6280,6280,6280,0
20250221,164800,60434770,6280,6280,6280,6280,0
20250221,164700,60434770,6280,6280,6280,6280,0
20250221,164600,60434770,6280,6280,6280,6280,0
20250221,164500,60434770,6280,6280,6280,6280,0
20250221,164400,60434770,6280,6280,6280,6280,0
20250221,164300,60434770,6280,6280,6280,6280,0
20250221,164200,60434770,6280,6280,6280,6280,0
20250221,164100,60434770,6280,6280,6280,6280,0
20250221,164000,60434770,6280,6280,6280,6280,0
20250221,163900,60434770,6280,6280,6280,6280,0
20250221,163800,60434770,6280,6280,6280,6280,0
20250221,163700,60434770,6280,6280,6280,6280,0
20250221,163600,60434770,6280,6280,6280,6280,0
20250221,163500,60434770,6280,6280,6280,6280,0
20250221,163400,60434770,6280,6280,6280,6280,0
20250221,163300,60434770,6280,6280,6280,6280,0
20250221,163200,60434770,6280,6280,6280,6280,0
20250221,163100,60434770,6280,6280,6280,6280,0
20250221,163000,60434770,6280,6280,6280,6280,0
20250221,162900,60434770,6280,6280,6280,6280,0
20250221,162800,60434770,6280,6280,6280,6280,19
20250221,162700,60434770,6280,6280,6280,6280,0
20250221,162600,60434770,6280,6280,6280,6280,0
20250221,162500,60434770,6280,6280,6280,6280,0
20250221,162400,60434770,6280,6280,6280,6280,0
20250221,162300,60434770,6280,6280,6280,6280,0
20250221,162200,60434770,6280,6280,6280,6280,0
20250221,162100,60434770,6280,6280,6280,6280,0
20250221,162000,60434770,6280,6280,6280,6280,0
20250221,161900,60434770,6280,6280,6280,6280,0
20250221,161800,60434770,6280,6280,6280,6280,0
20250221,161700,60434770,6280,6280,6280,6280,0
20250221,161600,60434770,6280,6280,6280,6280,0
20250221,161500,60434770,6280,6280,6280,6280,0
20250221,161400,60434770,6280,6280,6280,6280,0
20250221,161300,60434770,6280,6280,6280,6280,0
20250221,161200,60434770,6280,6280,6280,6280,0
20250221,161100,60434770,6280,6280,6280,6280,0
20250221,161000,60434770,6280,6280,6280,6280,0
20250221,160900,60434770,6280,6280,6280,6280,0
20250221,160800,60434770,6280,6280,6280,6280,0
20250221,160700,60434770,6280,6280,6280,6280,0
20250221,160600,60434770,6280,6280,6280,6280,0
20250221,160500,60434770,6280,6280,6280,6280,0
20250221,160400,60434770,6280,6280,6280,6280,0
20250221,160300,60434770,6280,6280,6280,6280,0
20250221,160200,60434770,6280,6280,6280,6280,0
20250221,160100,60434770,6280,6280,6280,6280,0
20250221,160000,60434770,6280,6280,6280,6280,0
20250221,155900,60434770,6280,6280,6280,6280,0
20250221,155800,60434770,6280,6280,6280,6280,19
20250221,155700,60434770,6280,6280,6280,6280,0
20250221,155600,60434770,6280,6280,6280,6280,0
20250221,155500,60434770,6280,6280,6280,6280,0
20250221,155400,60434770,6280,6280,6280,6280,0
20250221,155300,60434770,6280,6280,6280,6280,0
20250221,155200,60434770,6280,6280,6280,6280,0
20250221,155100,60434770,6280,6280,6280,6280,0
20250221,155000,60434770,6280,6280,6280,6280,0
20250221,154900,60434770,6280,6280,6280,6280,0
20250221,154800,60434770,6280,6280,6280,6280,0
20250221,154700,60434770,6280,6280,6280,6280,0
20250221,154600,60434770,6280,6280,6280,6280,0
20250221,154500,60434770,6280,6280,6280,6280,0
20250221,154400,60434770,6280,6280,6280,6280,0
20250221,154300,60434770,6280,6280,6280,6280,0
20250221,154200,60434770,6280,6280,6280,6280,0
20250221,154100,60434770,6280,6280,6280,6280,0
20250221,154000,60434770,6280,6280,6280,6280,0
20250221,153900,60434770,6280,6280,6280,6280,0
20250221,153800,60434770,6280,6280,6280,6280,0
20250221,153700,60434770,6280,6280,6280,6280,0
20250221,153600,60434770,6280,6280,6280,6280,0
20250221,153500,60434770,6280,6280,6280,6280,0
20250221,153400,60434770,6280,6280,6280,6280,0
20250221,153300,60434770,6280,6280,6280,6280,0
20250221,153200,60434770,6280,6280,6280,6280,0
20250221,153100,60434770,6280,6280,6280,6280,0
20250221,153000,60434770,6280,6280,6280,6280,19
20250221,152900,60315450,6280,6280,6280,6280,0
20250221,152800,60315450,6280,6280,6280,6280,0
20250221,152700,60315450,6280,6280,6280,6280,0
20250221,152600,60315450,6280,6280,6280,6280,0
20250221,152500,60315450,6280,6280,6280,6280,0
20250221,152400,60315450,6280,6280,6280,6280,0
20250221,152300,60315450,6280,6280,6280,6280,0
20250221,152200,60315450,6280,6280,6280,6280,0
20250221,152100,60315450,6280,6280,6280,6280,0
20250221,152000,60315450,6280,6280,6280,6280,0
20250221,151900,60315450,6280,6280,6280,6280,0
20250221,151800,60315450,6280,6280,6280,6280,0
20250221,151700,60315450,6280,6280,6280,6280,0
20250221,151600,60315450,6280,6280,6280,6280,0
20250221,151500,60315450,6280,6280,6280,6280,0
20250221,151400,60315450,6280,6280,6280,6280,0
20250221,151300,60315450,6280,6280,6280,6280,8
20250221,151200,60265210,6280,6280,6280,6280,0
20250221,151100,60265210,6280,6280,6280,6280,6
20250221,151000,60227530,6300,6300,6300,6300,0
20250221,150900,60227530,6300,6300,6300,6300,0
20250221,150800,60227530,6300,6300,6300,6300,0
20250221,150700,60227530,6300,6300,6300,6300,0
20250221,150600,60227530,6300,6300,6300,6300,5
20250221,150500,60196030,6250,6250,6250,6250,0
20250221,150400,60196030,6250,6250,6250,6250,0
20250221,150300,60196030,6250,6250,6250,6250,0
20250221,150200,60196030,6250,6250,6250,6250,0
20250221,150100,60196030,6250,6250,6250,6250,0
20250221,150000,60196030,6250,6250,6250,6250,0
20250221,145900,60196030,6250,6250,6250,6250,0
20250221,145800,60196030,6250,6250,6250,6250,0
20250221,145700,60196030,6250,6250,6250,6250,0
20250221,145600,60196030,6250,6250,6250,6250,0
20250221,145500,60196030,6250,6250,6250,6250,0
20250221,145400,60196030,6250,6250,6250,6250,0
20250221,145300,60196030,6250,6250,6250,6250,0
20250221,145200,60196030,6250,6250,6250,6250,0
20250221,145100,60196030,6250,6250,6250,6250,0
20250221,145000,60196030,6250,6250,6250,6250,0
20250221,144900,60196030,6250,6250,6250,6250,0
20250221,144800,60196030,6250,6250,6250,6250,0
20250221,144700,60196030,6250,6250,6250,6250,0
20250221,144600,60196030,6250,6250,6250,6250,0
20250221,144500,60196030,6250,6250,6250,6250,0
20250221,144400,60196030,6250,6250,6250,6250,0
20250221,144300,60196030,6250,6250,6250,6250,0
20250221,144200,60196030,6250,6250,6250,6250,0
20250221,144100,60196030,6250,6250,6250,6250,0
20250221,144000,60196030,6250,6250,6250,6250,0
20250221,143900,60196030,6250,6250,6250,6250,0
20250221,143800,60196030,6250,6250,6250,6250,0
20250221,143700,60196030,6250,6250,6250,6250,0
20250221,143600,60196030,6250,6250,6250,6250,0
20250221,143500,60196030,6250,6250,6250,6250,0
20250221,143400,60196030,6250,6260,6260,6250,131
20250221,143300,59377110,6240,6240,6240,6240,0
20250221,143200,59377110,6240,6240,6240,6240,0
20250221,143100,59377110,6240,6240,6240,6240,0
20250221,143000,59377110,6240,6240,6240,6240,0
20250221,142900,59377110,6240,6240,6240,6240,0
20250221,142800,59377110,6240,6240,6240,6240,2
20250221,142700,59364630,6330,6330,6330,6330,0
20250221,142600,59364630,6330,6330,6330,6330,0
20250221,142500,59364630,6330,6330,6330,6330,0
20250221,142400,59364630,6330,6330,6330,6330,10
20250221,142300,59301330,6350,6350,6350,6350,0
20250221,142200,59301330,6350,6350,6350,6350,0
20250221,142100,59301330,6350,6350,6350,6350,0
20250221,142000,59301330,6350,6350,6350,6350,0
20250221,141900,59301330,6350,6350,6350,6350,0
20250221,141800,59301330,6350,6350,6350,6350,0
20250221,141700,59301330,6350,6350,6350,6350,0
20250221,141600,59301330,6350,6350,6350,6350,0
20250221,141500,59301330,6350,6350,6350,6350,0
20250221,141400,59301330,6350,6350,6350,6350,0
20250221,141300,59301330,6350,6350,6350,6350,0
20250221,141200,59301330,6350,6350,6350,6350,0
20250221,141100,59301330,6350,6350,6350,6350,0
20250221,141000,59301330,6350,6350,6350,6350,0
20250221,140900,59301330,6350,6350,6350,6350,0
20250221,140800,59301330,6350,6350,6350,6350,0
20250221,140700,59301330,6350,6350,6350,6350,0
20250221,140600,59301330,6350,6350,6350,6350,0
20250221,140500,59301330,6350,6350,6350,6350,0
20250221,140400,59301330,6350,6330,6350,6330,1200
20250221,140300,51681620,6340,6330,6340,6330,231
20250221,140200,50217130,6330,6330,6330,6330,0
20250221,140100,50217130,6330,6330,6330,6330,0
20250221,140000,50217130,6330,6330,6330,6330,0
20250221,135900,50217130,6330,6330,6330,6330,2
20250221,135800,50204470,6340,6340,6340,6340,0
20250221,135700,50204470,6340,6340,6340,6340,0
20250221,135600,50204470,6340,6340,6340,6340,0
20250221,135500,50204470,6340,6340,6340,6340,0
20250221,135400,50204470,6340,6340,6340,6340,0
20250221,135300,50204470,6340,6340,6340,6340,0
20250221,135200,50204470,6340,6340,6340,6340,0
20250221,135100,50204470,6340,6340,6340,6340,0
20250221,135000,50204470,6340,6340,6340,6340,0
20250221,134900,50204470,6340,6340,6340,6340,0
20250221,134800,50204470,6340,6340,6340,6340,0
20250221,134700,50204470,6340,6340,6340,6340,0
20250221,134600,50204470,6340,6340,6340,6340,0
20250221,134500,50204470,6340,6320,6340,6320,208
20250221,134400,48887290,6330,6330,6330,6330,0
20250221,134300,48887290,6330,6330,6330,6330,0
20250221,134200,48887290,6330,6330,6330,6330,0
20250221,134100,48887290,6330,6330,6330,6330,0
20250221,134000,48887290,6330,6330,6330,6330,0
20250221,133900,48887290,6330,6330,6330,6330,0
20250221,133800,48887290,6330,6330,6330,6330,0
20250221,133700,48887290,6330,6330,6330,6330,0
20250221,133600,48887290,6330,6330,6330,6330,0
20250221,133500,48887290,6330,6330,6330,6330,0
20250221,133400,48887290,6330,6330,6330,6330,0
20250221,133300,48887290,6330,6290,6330,6290,2000
20250221,133200,36228270,6300,6300,6300,6300,0
20250221,133100,36228270,6300,6300,6300,6300,0
20250221,133000,36228270,6300,6300,6300,6300,0
20250221,132900,36228270,6300,6300,6300,6300,0
20250221,132800,36228270,6300,6300,6300,6300,0
20250221,132700,36228270,6300,6300,6300,6300,0
20250221,132600,36228270,6300,6300,6300,6300,0
20250221,132500,36228270,6300,6280,6300,6280,300
20250221,132400,34339360,6290,6270,6290,6270,200
20250221,132300,33082100,6250,6250,6250,6250,0
20250221,132200,33082100,6250,6250,6250,6250,0
20250221,132100,33082100,6250,6250,6250,6250,0
20250221,132000,33082100,6250,6250,6250,6250,0
20250221,131900,33082100,6250,6250,6250,6250,0
20250221,131800,33082100,6250,6250,6250,6250,0
20250221,131700,33082100,6250,6250,6250,6250,0
20250221,131600,33082100,6250,6250,6250,6250,0
20250221,131500,33082100,6250,6250,6250,6250,0
20250221,131400,33082100,6250,6250,6250,6250,0
20250221,131300,33082100,6250,6250,6250,6250,0
20250221,131200,33082100,6250,6250,6250,6250,0
20250221,131100,33082100,6250,6250,6250,6250,0
20250221,131000,33082100,6250,6250,6250,6250,0
20250221,130900,33082100,6250,6250,6250,6250,0
20250221,130800,33082100,6250,6250,6250,6250,0
20250221,130700,33082100,6250,6250,6250,6250,30
20250221,130600,32894600,6190,6190,6190,6190,0
20250221,130500,32894600,6190,6190,6190,6190,0
20250221,130400,32894600,6190,6190,6190,6190,0
20250221,130300,32894600,6190,6190,6190,6190,50
20250221,130200,32585100,6250,6250,6250,6250,50
20250221,130100,32272600,6290,6290,6290,6290,0
20250221,130000,32272600,6290,6290,6290,6290,0
20250221,125900,32272600,6290,6290,6290,6290,0
20250221,125800,32272600,6290,6290,6290,6290,0
20250221,125700,32272600,6290,6260,6290,6260,60
20250221,125600,31896520,6190,6250,6250,6190,80
20250221,125500,31399070,6300,6300,6300,6300,0
20250221,125400,31399070,6300,6290,6300,6290,1000
20250221,125300,25099220,6250,6250,6250,6250,0
20250221,125200,25099220,6250,6250,6250,6250,0
20250221,125100,25099220,6250,6250,6250,6250,0
20250221,125000,25099220,6250,6250,6250,6250,0
20250221,124900,25099220,6250,6250,6250,6250,0
20250221,124800,25099220,6250,6250,6250,6250,0
20250221,124700,25099220,6250,6250,6250,6250,0
20250221,124600,25099220,6250,6250,6250,6250,0
20250221,124500,25099220,6250,6250,6250,6250,0
20250221,124400,25099220,6250,6250,6250,6250,0
20250221,124300,25099220,6250,6250,6250,6250,0
20250221,124200,25099220,6250,6250,6250,6250,0
20250221,124100,25099220,6250,6250,6250,6250,0
20250221,124000,25099220,6250,6250,6250,6250,0
20250221,123900,25099220,6250,6250,6250,6250,0
20250221,123800,25099220,6250,6250,6250,6250,15
20250221,123700,25005470,6290,6290,6290,6290,0
20250221,123600,25005470,6290,6290,6290,6290,0
20250221,123500,25005470,6290,6290,6290,6290,0
20250221,123400,25005470,6290,6290,6290,6290,0
20250221,123300,25005470,6290,6290,6290,6290,0
20250221,123200,25005470,6290,6290,6290,6290,0
20250221,123100,25005470,6290,6290,6290,6290,0
20250221,123000,25005470,6290,6290,6290,6290,7
20250221,122900,24961440,6290,6290,6290,6290,0
20250221,122800,24961440,6290,6290,6290,6290,0
20250221,122700,24961440,6290,6290,6290,6290,0
20250221,122600,24961440,6290,6290,6290,6290,0
20250221,122500,24961440,6290,6220,6290,6220,150
20250221,122400,24021440,6210,6210,6210,6210,0
20250221,122300,24021440,6210,6210,6210,6210,0
20250221,122200,24021440,6210,6210,6210,6210,0
20250221,122100,24021440,6210,6210,6210,6210,0
20250221,122000,24021440,6210,6210,6210,6210,0
20250221,121900,24021440,6210,6210,6210,6210,0
20250221,121800,24021440,6210,6210,6210,6210,100
20250221,121700,23400440,6220,6220,6220,6220,0
20250221,121600,23400440,6220,6220,6220,6220,0
20250221,121500,23400440,6220,6220,6220,6220,0
20250221,121400,23400440,6220,6220,6220,6220,0
20250221,121300,23400440,6220,6220,6220,6220,0
20250221,121200,23400440,6220,6220,6220,6220,0
20250221,121100,23400440,6220,6220,6220,6220,0
20250221,121000,23400440,6220,6220,6220,6220,0
20250221,120900,23400440,6220,6220,6220,6220,0
20250221,120800,23400440,6220,6220,6220,6220,0
20250221,120700,23400440,6220,6220,6220,6220,1
20250221,120600,23394220,6200,6200,6200,6200,143
20250221,120500,22507620,6180,6180,6180,6180,0
20250221,120400,22507620,6180,6180,6180,6180,0
20250221,120300,22507620,6180,6180,6180,6180,0
20250221,120200,22507620,6180,6180,6180,6180,0
20250221,120100,22507620,6180,6180,6180,6180,0
20250221,120000,22507620,6180,6180,6180,6180,0
20250221,115900,22507620,6180,6180,6180,6180,0
20250221,115800,22507620,6180,6180,6180,6180,0
20250221,115700,22507620,6180,6180,6180,6180,0
20250221,115600,22507620,6180,6180,6180,6180,0
20250221,115500,22507620,6180,6180,6180,6180,0
20250221,115400,22507620,6180,6180,6180,6180,0
20250221,115300,22507620,6180,6180,6180,6180,0
20250221,115200,22507620,6180,6180,6180,6180,0
20250221,115100,22507620,6180,6180,6180,6180,0
20250221,115000,22507620,6180,6180,6180,6180,0
20250221,114900,22507620,6180,6180,6180,6180,0
20250221,114800,22507620,6180,6180,6180,6180,0
20250221,114700,22507620,6180,6180,6180,6180,0
20250221,114600,22507620,6180,6180,6180,6180,0
20250221,114500,22507620,6180,6230,6230,6180,47
20250221,114400,22216970,6250,6250,6250,6250,0
20250221,114300,22216970,6250,6250,6250,6250,0
20250221,114200,22216970,6250,6250,6250,6250,0
20250221,114100,22216970,6250,6250,6250,6250,0
20250221,114000,22216970,6250,6250,6250,6250,0
20250221,113900,22216970,6250,6250,6250,6250,0
20250221,113800,22216970,6250,6250,6250,6250,0
20250221,113700,22216970,6250,6250,6250,6250,1
20250221,113600,22210720,6280,6280,6280,6280,0
20250221,113500,22210720,6280,6280,6280,6280,0
20250221,113400,22210720,6280,6280,6280,6280,0
20250221,113300,22210720,6280,6280,6280,6280,0
20250221,113200,22210720,6280,6280,6280,6280,0
20250221,113100,22210720,6280,6280,6280,6280,0
20250221,113000,22210720,6280,6240,6280,6240,11
20250221,112900,22141930,6230,6230,6230,6230,0
20250221,112800,22141930,6230,6230,6230,6230,0
20250221,112700,22141930,6230,6230,6230,6230,0
20250221,112600,22141930,6230,6230,6230,6230,10
20250221,112500,22079630,6230,6230,6230,6230,0
20250221,112400,22079630,6230,6230,6230,6230,83
20250221,112300,21562540,6230,6230,6230,6230,0
20250221,112200,21562540,6230,6230,6230,6230,0
20250221,112100,21562540,6230,6230,6230,6230,0
20250221,112000,21562540,6230,6230,6230,6230,0
20250221,111900,21562540,6230,6230,6230,6230,0
20250221,111800,21562540,6230,6230,6230,6230,0
20250221,111700,21562540,6230,6230,6230,6230,0
20250221,111600,21562540,6230,6230,6230,6230,0
20250221,111500,21562540,6230,6230,6230,6230,0
20250221,111400,21562540,6230,6230,6230,6230,0
20250221,111300,21562540,6230,6230,6230,6230,0
20250221,111200,21562540,6230,6230,6230,6230,0
20250221,111100,21562540,6230,6230,6230,6230,0
20250221,111000,21562540,6230,6230,6230,6230,0
20250221,110900,21562540,6230,6230,6230,6230,0
20250221,110800,21562540,6230,6230,6230,6230,0
20250221,110700,21562540,6230,6230,6230,6230,0
20250221,110600,21562540,6230,6230,6230,6230,0
20250221,110500,21562540,6230,6230,6230,6230,0
20250221,110400,21562540,6230,6230,6230,6230,0
20250221,110300,21562540,6230,6200,6230,6200,12
20250221,110200,21487960,6200,6200,6200,6200,0
20250221,110100,21487960,6200,6200,6200,6200,0
20250221,110000,21487960,6200,6200,6200,6200,0
20250221,105900,21487960,6200,6200,6200,6200,0
20250221,105800,21487960,6200,6200,6200,6200,0
20250221,105700,21487960,6200,6200,6200,6200,0
20250221,105600,21487960,6200,6200,6200,6200,0
20250221,105500,21487960,6200,6200,6200,6200,0
20250221,105400,21487960,6200,6200,6200,6200,0
20250221,105300,21487960,6200,6200,6200,6200,0
20250221,105200,21487960,6200,6200,6200,6200,0
20250221,105100,21487960,6200,6200,6200,6200,3
20250221,105000,21469360,6170,6170,6170,6170,0
20250221,104900,21469360,6170,6170,6170,6170,0
20250221,104800,21469360,6170,6170,6170,6170,0
20250221,104700,21469360,6170,6170,6170,6170,0
20250221,104600,21469360,6170,6170,6170,6170,0
20250221,104500,21469360,6170,6170,6170,6170,0
20250221,104400,21469360,6170,6170,6170,6170,0
20250221,104300,21469360,6170,6170,6170,6170,0
20250221,104200,21469360,6170,6170,6170,6170,0
20250221,104100,21469360,6170,6170,6170,6170,0
20250221,104000,21469360,6170,6170,6170,6170,0
20250221,103900,21469360,6170,6170,6170,6170,0
20250221,103800,21469360,6170,6170,6170,6170,0
20250221,103700,21469360,6170,6170,6170,6170,0
20250221,103600,21469360,6170,6170,6170,6170,0
20250221,103500,21469360,6170,6170,6170,6170,0
20250221,103400,21469360,6170,6170,6170,6170,0
20250221,103300,21469360,6170,6170,6170,6170,0
20250221,103200,21469360,6170,6170,6170,6170,0
20250221,103100,21469360,6170,6170,6170,6170,0
20250221,103000,21469360,6170,6170,6170,6170,39
20250221,102900,21228730,6170,6170,6170,6170,0
20250221,102800,21228730,6170,6170,6170,6170,0
20250221,102700,21228730,6170,6170,6170,6170,0
20250221,102600,21228730,6170,6170,6170,6170,0
20250221,102500,21228730,6170,6170,6170,6170,0
20250221,102400,21228730,6170,6170,6170,6170,0
20250221,102300,21228730,6170,6170,6170,6170,0
20250221,102200,21228730,6170,6170,6170,6170,9
20250221,102100,21173200,6170,6170,6170,6170,0
20250221,102000,21173200,6170,6170,6170,6170,0
20250221,101900,21173200,6170,6180,6180,6170,110
20250221,101800,20493500,6170,6170,6170,6170,0
20250221,101700,20493500,6170,6170,6170,6170,0
20250221,101600,20493500,6170,6170,6170,6170,2
20250221,101500,20481160,6160,6160,6160,6160,0
20250221,101400,20481160,6160,6160,6160,6160,0
20250221,101300,20481160,6160,6160,6160,6160,0
20250221,101200,20481160,6160,6160,6160,6160,0
20250221,101100,20481160,6160,6160,6160,6160,0
20250221,101000,20481160,6160,6160,6160,6160,0
20250221,100900,20481160,6160,6160,6160,6160,0
20250221,100800,20481160,6160,6160,6160,6160,0
20250221,100700,20481160,6160,6160,6160,6160,0
20250221,100600,20481160,6160,6160,6160,6160,0
20250221,100500,20481160,6160,6160,6160,6160,0
20250221,100400,20481160,6160,6160,6160,6160,0
20250221,100300,20481160,6160,6160,6160,6160,0
20250221,100200,20481160,6160,6160,6160,6160,0
20250221,100100,20481160,6160,6160,6160,6160,0
20250221,100000,20481160,6160,6160,6160,6160,0
20250221,095900,20481160,6160,6160,6160,6160,0
20250221,095800,20481160,6160,6160,6160,6160,0
20250221,095700,20481160,6160,6160,6160,6160,0
20250221,095600,20481160,6160,6160,6160,6160,0
20250221,095500,20481160,6160,6160,6160,6160,0
20250221,095400,20481160,6160,6160,6160,6160,94
20250221,095300,19902120,6230,6220,6230,6220,100
20250221,095200,19279420,6270,6270,6270,6270,0
20250221,095100,19279420,6270,6270,6270,6270,0
20250221,095000,19279420,6270,6270,6270,6270,0
20250221,094900,19279420,6270,6270,6270,6270,0
20250221,094800,19279420,6270,6270,6270,6270,0
20250221,094700,19279420,6270,6260,6270,6260,140
20250221,094600,18402620,6280,6280,6280,6280,0
20250221,094500,18402620,6280,6280,6280,6280,0
20250221,094400,18402620,6280,6250,6280,6250,27
20250221,094300,18233750,6280,6280,6280,6280,0
20250221,094200,18233750,6280,6280,6280,6280,0
20250221,094100,18233750,6280,6250,6280,6250,20
20250221,094000,18108450,6280,6280,6280,6280,0
20250221,093900,18108450,6280,6200,6280,6180,103
20250221,093800,17468110,6230,6230,6230,6230,0
20250221,093700,17468110,6230,6230,6230,6230,0
20250221,093600,17468110,6230,6230,6230,6230,0
20250221,093500,17468110,6230,6230,6230,6230,0
20250221,093400,17468110,6230,6230,6230,6230,0
20250221,093300,17468110,6230,6200,6370,6160,157
20250221,093200,16494330,6180,6180,6180,6180,0
20250221,093100,16494330,6180,6160,6180,6160,54
20250221,093000,16160730,6170,6170,6170,6170,0
20250221,092900,16160730,6170,6170,6170,6170,0
20250221,092800,16160730,6170,6150,6170,6150,200
20250221,092700,14927490,6170,6170,6170,6170,8
20250221,092600,14878130,6170,6170,6180,6170,317
20250221,092500,12921990,6180,6170,6180,6170,2000
20250221,092400,562030,6170,6140,6170,6140,40
20250221,092300,315710,6090,6090,6090,6090,0
20250221,092200,315710,6090,6090,6090,6090,0
20250221,092100,315710,6090,6090,6090,6090,1
20250221,092000,309620,6190,6190,6190,6190,0
20250221,091900,309620,6190,6190,6190,6190,0
20250221,091800,309620,6190,6190,6190,6190,0
20250221,091700,309620,6190,6190,6190,6190,0
20250221,091600,309620,6190,6190,6190,6190,0
20250221,091500,309620,6190,6190,6190,6190,0
20250221,091400,309620,6190,6190,6190,6190,0
20250221,091300,309620,6190,6190,6190,6190,0
20250221,091200,309620,6190,6190,6190,6190,0
20250221,091100,309620,6190,6190,6190,6190,0
20250221,091000,309620,6190,6190,6190,6190,1
20250221,090900,303430,6180,6180,6180,6180,3
20250221,090800,284890,6180,6170,6180,6170,6
20250221,090700,247840,6180,6180,6180,6180,0
20250221,090600,247840,6180,6180,6180,6180,0
20250221,090500,247840,6180,6180,6180,6180,0
20250221,090400,247840,6180,6180,6180,6180,0
20250221,090300,247840,6180,6180,6180,6180,0
20250221,090200,247840,6180,6180,6180,6180,0
20250221,090100,247840,6180,6180,6180,6180,0
20250221,090000,247840,6180,6180,6200,6180,40
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192800 60434770 6280 6280 6280 6280 19
3 20250221 192700 60434770 6280 6280 6280 6280 0
4 20250221 192600 60434770 6280 6280 6280 6280 0
5 20250221 192500 60434770 6280 6280 6280 6280 0
6 20250221 192400 60434770 6280 6280 6280 6280 0
7 20250221 192300 60434770 6280 6280 6280 6280 0
8 20250221 192200 60434770 6280 6280 6280 6280 0
9 20250221 192100 60434770 6280 6280 6280 6280 0
10 20250221 192000 60434770 6280 6280 6280 6280 0
11 20250221 191900 60434770 6280 6280 6280 6280 0
12 20250221 191800 60434770 6280 6280 6280 6280 0
13 20250221 191700 60434770 6280 6280 6280 6280 0
14 20250221 191600 60434770 6280 6280 6280 6280 0
15 20250221 191500 60434770 6280 6280 6280 6280 0
16 20250221 191400 60434770 6280 6280 6280 6280 0
17 20250221 191300 60434770 6280 6280 6280 6280 0
18 20250221 191200 60434770 6280 6280 6280 6280 0
19 20250221 191100 60434770 6280 6280 6280 6280 0
20 20250221 191000 60434770 6280 6280 6280 6280 0
21 20250221 190900 60434770 6280 6280 6280 6280 0
22 20250221 190800 60434770 6280 6280 6280 6280 0
23 20250221 190700 60434770 6280 6280 6280 6280 0
24 20250221 190600 60434770 6280 6280 6280 6280 0
25 20250221 190500 60434770 6280 6280 6280 6280 0
26 20250221 190400 60434770 6280 6280 6280 6280 0
27 20250221 190300 60434770 6280 6280 6280 6280 0
28 20250221 190200 60434770 6280 6280 6280 6280 0
29 20250221 190100 60434770 6280 6280 6280 6280 0
30 20250221 190000 60434770 6280 6280 6280 6280 0
31 20250221 185900 60434770 6280 6280 6280 6280 0
32 20250221 185800 60434770 6280 6280 6280 6280 19
33 20250221 185700 60434770 6280 6280 6280 6280 0
34 20250221 185600 60434770 6280 6280 6280 6280 0
35 20250221 185500 60434770 6280 6280 6280 6280 0
36 20250221 185400 60434770 6280 6280 6280 6280 0
37 20250221 185300 60434770 6280 6280 6280 6280 0
38 20250221 185200 60434770 6280 6280 6280 6280 0
39 20250221 185100 60434770 6280 6280 6280 6280 0
40 20250221 185000 60434770 6280 6280 6280 6280 0
41 20250221 184900 60434770 6280 6280 6280 6280 0
42 20250221 184800 60434770 6280 6280 6280 6280 0
43 20250221 184700 60434770 6280 6280 6280 6280 0
44 20250221 184600 60434770 6280 6280 6280 6280 0
45 20250221 184500 60434770 6280 6280 6280 6280 0
46 20250221 184400 60434770 6280 6280 6280 6280 0
47 20250221 184300 60434770 6280 6280 6280 6280 0
48 20250221 184200 60434770 6280 6280 6280 6280 0
49 20250221 184100 60434770 6280 6280 6280 6280 0
50 20250221 184000 60434770 6280 6280 6280 6280 0
51 20250221 183900 60434770 6280 6280 6280 6280 0
52 20250221 183800 60434770 6280 6280 6280 6280 0
53 20250221 183700 60434770 6280 6280 6280 6280 0
54 20250221 183600 60434770 6280 6280 6280 6280 0
55 20250221 183500 60434770 6280 6280 6280 6280 0
56 20250221 183400 60434770 6280 6280 6280 6280 0
57 20250221 183300 60434770 6280 6280 6280 6280 0
58 20250221 183200 60434770 6280 6280 6280 6280 0
59 20250221 183100 60434770 6280 6280 6280 6280 0
60 20250221 183000 60434770 6280 6280 6280 6280 0
61 20250221 182900 60434770 6280 6280 6280 6280 0
62 20250221 182800 60434770 6280 6280 6280 6280 19
63 20250221 182700 60434770 6280 6280 6280 6280 0
64 20250221 182600 60434770 6280 6280 6280 6280 0
65 20250221 182500 60434770 6280 6280 6280 6280 0
66 20250221 182400 60434770 6280 6280 6280 6280 0
67 20250221 182300 60434770 6280 6280 6280 6280 0
68 20250221 182200 60434770 6280 6280 6280 6280 0
69 20250221 182100 60434770 6280 6280 6280 6280 0
70 20250221 182000 60434770 6280 6280 6280 6280 0
71 20250221 181900 60434770 6280 6280 6280 6280 0
72 20250221 181800 60434770 6280 6280 6280 6280 0
73 20250221 181700 60434770 6280 6280 6280 6280 0
74 20250221 181600 60434770 6280 6280 6280 6280 0
75 20250221 181500 60434770 6280 6280 6280 6280 0
76 20250221 181400 60434770 6280 6280 6280 6280 0
77 20250221 181300 60434770 6280 6280 6280 6280 0
78 20250221 181200 60434770 6280 6280 6280 6280 0
79 20250221 181100 60434770 6280 6280 6280 6280 0
80 20250221 181000 60434770 6280 6280 6280 6280 0
81 20250221 180900 60434770 6280 6280 6280 6280 0
82 20250221 180800 60434770 6280 6280 6280 6280 0
83 20250221 180700 60434770 6280 6280 6280 6280 0
84 20250221 180600 60434770 6280 6280 6280 6280 0
85 20250221 180500 60434770 6280 6280 6280 6280 0
86 20250221 180400 60434770 6280 6280 6280 6280 0
87 20250221 180300 60434770 6280 6280 6280 6280 0
88 20250221 180200 60434770 6280 6280 6280 6280 0
89 20250221 180100 60434770 6280 6280 6280 6280 0
90 20250221 180000 60434770 6280 6280 6280 6280 0
91 20250221 175900 60434770 6280 6280 6280 6280 0
92 20250221 175800 60434770 6280 6280 6280 6280 19
93 20250221 175700 60434770 6280 6280 6280 6280 0
94 20250221 175600 60434770 6280 6280 6280 6280 0
95 20250221 175500 60434770 6280 6280 6280 6280 0
96 20250221 175400 60434770 6280 6280 6280 6280 0
97 20250221 175300 60434770 6280 6280 6280 6280 0
98 20250221 175200 60434770 6280 6280 6280 6280 0
99 20250221 175100 60434770 6280 6280 6280 6280 0
100 20250221 175000 60434770 6280 6280 6280 6280 0
101 20250221 174900 60434770 6280 6280 6280 6280 0
102 20250221 174800 60434770 6280 6280 6280 6280 0
103 20250221 174700 60434770 6280 6280 6280 6280 0
104 20250221 174600 60434770 6280 6280 6280 6280 0
105 20250221 174500 60434770 6280 6280 6280 6280 0
106 20250221 174400 60434770 6280 6280 6280 6280 0
107 20250221 174300 60434770 6280 6280 6280 6280 0
108 20250221 174200 60434770 6280 6280 6280 6280 0
109 20250221 174100 60434770 6280 6280 6280 6280 0
110 20250221 174000 60434770 6280 6280 6280 6280 0
111 20250221 173900 60434770 6280 6280 6280 6280 0
112 20250221 173800 60434770 6280 6280 6280 6280 0
113 20250221 173700 60434770 6280 6280 6280 6280 0
114 20250221 173600 60434770 6280 6280 6280 6280 0
115 20250221 173500 60434770 6280 6280 6280 6280 0
116 20250221 173400 60434770 6280 6280 6280 6280 0
117 20250221 173300 60434770 6280 6280 6280 6280 0
118 20250221 173200 60434770 6280 6280 6280 6280 0
119 20250221 173100 60434770 6280 6280 6280 6280 0
120 20250221 173000 60434770 6280 6280 6280 6280 0
121 20250221 172900 60434770 6280 6280 6280 6280 0
122 20250221 172800 60434770 6280 6280 6280 6280 19
123 20250221 172700 60434770 6280 6280 6280 6280 0
124 20250221 172600 60434770 6280 6280 6280 6280 0
125 20250221 172500 60434770 6280 6280 6280 6280 0
126 20250221 172400 60434770 6280 6280 6280 6280 0
127 20250221 172300 60434770 6280 6280 6280 6280 0
128 20250221 172200 60434770 6280 6280 6280 6280 0
129 20250221 172100 60434770 6280 6280 6280 6280 0
130 20250221 172000 60434770 6280 6280 6280 6280 0
131 20250221 171900 60434770 6280 6280 6280 6280 0
132 20250221 171800 60434770 6280 6280 6280 6280 0
133 20250221 171700 60434770 6280 6280 6280 6280 0
134 20250221 171600 60434770 6280 6280 6280 6280 0
135 20250221 171500 60434770 6280 6280 6280 6280 0
136 20250221 171400 60434770 6280 6280 6280 6280 0
137 20250221 171300 60434770 6280 6280 6280 6280 0
138 20250221 171200 60434770 6280 6280 6280 6280 0
139 20250221 171100 60434770 6280 6280 6280 6280 0
140 20250221 171000 60434770 6280 6280 6280 6280 0
141 20250221 170900 60434770 6280 6280 6280 6280 0
142 20250221 170800 60434770 6280 6280 6280 6280 0
143 20250221 170700 60434770 6280 6280 6280 6280 0
144 20250221 170600 60434770 6280 6280 6280 6280 0
145 20250221 170500 60434770 6280 6280 6280 6280 0
146 20250221 170400 60434770 6280 6280 6280 6280 0
147 20250221 170300 60434770 6280 6280 6280 6280 0
148 20250221 170200 60434770 6280 6280 6280 6280 0
149 20250221 170100 60434770 6280 6280 6280 6280 0
150 20250221 170000 60434770 6280 6280 6280 6280 0
151 20250221 165900 60434770 6280 6280 6280 6280 0
152 20250221 165800 60434770 6280 6280 6280 6280 19
153 20250221 165700 60434770 6280 6280 6280 6280 0
154 20250221 165600 60434770 6280 6280 6280 6280 0
155 20250221 165500 60434770 6280 6280 6280 6280 0
156 20250221 165400 60434770 6280 6280 6280 6280 0
157 20250221 165300 60434770 6280 6280 6280 6280 0
158 20250221 165200 60434770 6280 6280 6280 6280 0
159 20250221 165100 60434770 6280 6280 6280 6280 0
160 20250221 165000 60434770 6280 6280 6280 6280 0
161 20250221 164900 60434770 6280 6280 6280 6280 0
162 20250221 164800 60434770 6280 6280 6280 6280 0
163 20250221 164700 60434770 6280 6280 6280 6280 0
164 20250221 164600 60434770 6280 6280 6280 6280 0
165 20250221 164500 60434770 6280 6280 6280 6280 0
166 20250221 164400 60434770 6280 6280 6280 6280 0
167 20250221 164300 60434770 6280 6280 6280 6280 0
168 20250221 164200 60434770 6280 6280 6280 6280 0
169 20250221 164100 60434770 6280 6280 6280 6280 0
170 20250221 164000 60434770 6280 6280 6280 6280 0
171 20250221 163900 60434770 6280 6280 6280 6280 0
172 20250221 163800 60434770 6280 6280 6280 6280 0
173 20250221 163700 60434770 6280 6280 6280 6280 0
174 20250221 163600 60434770 6280 6280 6280 6280 0
175 20250221 163500 60434770 6280 6280 6280 6280 0
176 20250221 163400 60434770 6280 6280 6280 6280 0
177 20250221 163300 60434770 6280 6280 6280 6280 0
178 20250221 163200 60434770 6280 6280 6280 6280 0
179 20250221 163100 60434770 6280 6280 6280 6280 0
180 20250221 163000 60434770 6280 6280 6280 6280 0
181 20250221 162900 60434770 6280 6280 6280 6280 0
182 20250221 162800 60434770 6280 6280 6280 6280 19
183 20250221 162700 60434770 6280 6280 6280 6280 0
184 20250221 162600 60434770 6280 6280 6280 6280 0
185 20250221 162500 60434770 6280 6280 6280 6280 0
186 20250221 162400 60434770 6280 6280 6280 6280 0
187 20250221 162300 60434770 6280 6280 6280 6280 0
188 20250221 162200 60434770 6280 6280 6280 6280 0
189 20250221 162100 60434770 6280 6280 6280 6280 0
190 20250221 162000 60434770 6280 6280 6280 6280 0
191 20250221 161900 60434770 6280 6280 6280 6280 0
192 20250221 161800 60434770 6280 6280 6280 6280 0
193 20250221 161700 60434770 6280 6280 6280 6280 0
194 20250221 161600 60434770 6280 6280 6280 6280 0
195 20250221 161500 60434770 6280 6280 6280 6280 0
196 20250221 161400 60434770 6280 6280 6280 6280 0
197 20250221 161300 60434770 6280 6280 6280 6280 0
198 20250221 161200 60434770 6280 6280 6280 6280 0
199 20250221 161100 60434770 6280 6280 6280 6280 0
200 20250221 161000 60434770 6280 6280 6280 6280 0
201 20250221 160900 60434770 6280 6280 6280 6280 0
202 20250221 160800 60434770 6280 6280 6280 6280 0
203 20250221 160700 60434770 6280 6280 6280 6280 0
204 20250221 160600 60434770 6280 6280 6280 6280 0
205 20250221 160500 60434770 6280 6280 6280 6280 0
206 20250221 160400 60434770 6280 6280 6280 6280 0
207 20250221 160300 60434770 6280 6280 6280 6280 0
208 20250221 160200 60434770 6280 6280 6280 6280 0
209 20250221 160100 60434770 6280 6280 6280 6280 0
210 20250221 160000 60434770 6280 6280 6280 6280 0
211 20250221 155900 60434770 6280 6280 6280 6280 0
212 20250221 155800 60434770 6280 6280 6280 6280 19
213 20250221 155700 60434770 6280 6280 6280 6280 0
214 20250221 155600 60434770 6280 6280 6280 6280 0
215 20250221 155500 60434770 6280 6280 6280 6280 0
216 20250221 155400 60434770 6280 6280 6280 6280 0
217 20250221 155300 60434770 6280 6280 6280 6280 0
218 20250221 155200 60434770 6280 6280 6280 6280 0
219 20250221 155100 60434770 6280 6280 6280 6280 0
220 20250221 155000 60434770 6280 6280 6280 6280 0
221 20250221 154900 60434770 6280 6280 6280 6280 0
222 20250221 154800 60434770 6280 6280 6280 6280 0
223 20250221 154700 60434770 6280 6280 6280 6280 0
224 20250221 154600 60434770 6280 6280 6280 6280 0
225 20250221 154500 60434770 6280 6280 6280 6280 0
226 20250221 154400 60434770 6280 6280 6280 6280 0
227 20250221 154300 60434770 6280 6280 6280 6280 0
228 20250221 154200 60434770 6280 6280 6280 6280 0
229 20250221 154100 60434770 6280 6280 6280 6280 0
230 20250221 154000 60434770 6280 6280 6280 6280 0
231 20250221 153900 60434770 6280 6280 6280 6280 0
232 20250221 153800 60434770 6280 6280 6280 6280 0
233 20250221 153700 60434770 6280 6280 6280 6280 0
234 20250221 153600 60434770 6280 6280 6280 6280 0
235 20250221 153500 60434770 6280 6280 6280 6280 0
236 20250221 153400 60434770 6280 6280 6280 6280 0
237 20250221 153300 60434770 6280 6280 6280 6280 0
238 20250221 153200 60434770 6280 6280 6280 6280 0
239 20250221 153100 60434770 6280 6280 6280 6280 0
240 20250221 153000 60434770 6280 6280 6280 6280 19
241 20250221 152900 60315450 6280 6280 6280 6280 0
242 20250221 152800 60315450 6280 6280 6280 6280 0
243 20250221 152700 60315450 6280 6280 6280 6280 0
244 20250221 152600 60315450 6280 6280 6280 6280 0
245 20250221 152500 60315450 6280 6280 6280 6280 0
246 20250221 152400 60315450 6280 6280 6280 6280 0
247 20250221 152300 60315450 6280 6280 6280 6280 0
248 20250221 152200 60315450 6280 6280 6280 6280 0
249 20250221 152100 60315450 6280 6280 6280 6280 0
250 20250221 152000 60315450 6280 6280 6280 6280 0
251 20250221 151900 60315450 6280 6280 6280 6280 0
252 20250221 151800 60315450 6280 6280 6280 6280 0
253 20250221 151700 60315450 6280 6280 6280 6280 0
254 20250221 151600 60315450 6280 6280 6280 6280 0
255 20250221 151500 60315450 6280 6280 6280 6280 0
256 20250221 151400 60315450 6280 6280 6280 6280 0
257 20250221 151300 60315450 6280 6280 6280 6280 8
258 20250221 151200 60265210 6280 6280 6280 6280 0
259 20250221 151100 60265210 6280 6280 6280 6280 6
260 20250221 151000 60227530 6300 6300 6300 6300 0
261 20250221 150900 60227530 6300 6300 6300 6300 0
262 20250221 150800 60227530 6300 6300 6300 6300 0
263 20250221 150700 60227530 6300 6300 6300 6300 0
264 20250221 150600 60227530 6300 6300 6300 6300 5
265 20250221 150500 60196030 6250 6250 6250 6250 0
266 20250221 150400 60196030 6250 6250 6250 6250 0
267 20250221 150300 60196030 6250 6250 6250 6250 0
268 20250221 150200 60196030 6250 6250 6250 6250 0
269 20250221 150100 60196030 6250 6250 6250 6250 0
270 20250221 150000 60196030 6250 6250 6250 6250 0
271 20250221 145900 60196030 6250 6250 6250 6250 0
272 20250221 145800 60196030 6250 6250 6250 6250 0
273 20250221 145700 60196030 6250 6250 6250 6250 0
274 20250221 145600 60196030 6250 6250 6250 6250 0
275 20250221 145500 60196030 6250 6250 6250 6250 0
276 20250221 145400 60196030 6250 6250 6250 6250 0
277 20250221 145300 60196030 6250 6250 6250 6250 0
278 20250221 145200 60196030 6250 6250 6250 6250 0
279 20250221 145100 60196030 6250 6250 6250 6250 0
280 20250221 145000 60196030 6250 6250 6250 6250 0
281 20250221 144900 60196030 6250 6250 6250 6250 0
282 20250221 144800 60196030 6250 6250 6250 6250 0
283 20250221 144700 60196030 6250 6250 6250 6250 0
284 20250221 144600 60196030 6250 6250 6250 6250 0
285 20250221 144500 60196030 6250 6250 6250 6250 0
286 20250221 144400 60196030 6250 6250 6250 6250 0
287 20250221 144300 60196030 6250 6250 6250 6250 0
288 20250221 144200 60196030 6250 6250 6250 6250 0
289 20250221 144100 60196030 6250 6250 6250 6250 0
290 20250221 144000 60196030 6250 6250 6250 6250 0
291 20250221 143900 60196030 6250 6250 6250 6250 0
292 20250221 143800 60196030 6250 6250 6250 6250 0
293 20250221 143700 60196030 6250 6250 6250 6250 0
294 20250221 143600 60196030 6250 6250 6250 6250 0
295 20250221 143500 60196030 6250 6250 6250 6250 0
296 20250221 143400 60196030 6250 6260 6260 6250 131
297 20250221 143300 59377110 6240 6240 6240 6240 0
298 20250221 143200 59377110 6240 6240 6240 6240 0
299 20250221 143100 59377110 6240 6240 6240 6240 0
300 20250221 143000 59377110 6240 6240 6240 6240 0
301 20250221 142900 59377110 6240 6240 6240 6240 0
302 20250221 142800 59377110 6240 6240 6240 6240 2
303 20250221 142700 59364630 6330 6330 6330 6330 0
304 20250221 142600 59364630 6330 6330 6330 6330 0
305 20250221 142500 59364630 6330 6330 6330 6330 0
306 20250221 142400 59364630 6330 6330 6330 6330 10
307 20250221 142300 59301330 6350 6350 6350 6350 0
308 20250221 142200 59301330 6350 6350 6350 6350 0
309 20250221 142100 59301330 6350 6350 6350 6350 0
310 20250221 142000 59301330 6350 6350 6350 6350 0
311 20250221 141900 59301330 6350 6350 6350 6350 0
312 20250221 141800 59301330 6350 6350 6350 6350 0
313 20250221 141700 59301330 6350 6350 6350 6350 0
314 20250221 141600 59301330 6350 6350 6350 6350 0
315 20250221 141500 59301330 6350 6350 6350 6350 0
316 20250221 141400 59301330 6350 6350 6350 6350 0
317 20250221 141300 59301330 6350 6350 6350 6350 0
318 20250221 141200 59301330 6350 6350 6350 6350 0
319 20250221 141100 59301330 6350 6350 6350 6350 0
320 20250221 141000 59301330 6350 6350 6350 6350 0
321 20250221 140900 59301330 6350 6350 6350 6350 0
322 20250221 140800 59301330 6350 6350 6350 6350 0
323 20250221 140700 59301330 6350 6350 6350 6350 0
324 20250221 140600 59301330 6350 6350 6350 6350 0
325 20250221 140500 59301330 6350 6350 6350 6350 0
326 20250221 140400 59301330 6350 6330 6350 6330 1200
327 20250221 140300 51681620 6340 6330 6340 6330 231
328 20250221 140200 50217130 6330 6330 6330 6330 0
329 20250221 140100 50217130 6330 6330 6330 6330 0
330 20250221 140000 50217130 6330 6330 6330 6330 0
331 20250221 135900 50217130 6330 6330 6330 6330 2
332 20250221 135800 50204470 6340 6340 6340 6340 0
333 20250221 135700 50204470 6340 6340 6340 6340 0
334 20250221 135600 50204470 6340 6340 6340 6340 0
335 20250221 135500 50204470 6340 6340 6340 6340 0
336 20250221 135400 50204470 6340 6340 6340 6340 0
337 20250221 135300 50204470 6340 6340 6340 6340 0
338 20250221 135200 50204470 6340 6340 6340 6340 0
339 20250221 135100 50204470 6340 6340 6340 6340 0
340 20250221 135000 50204470 6340 6340 6340 6340 0
341 20250221 134900 50204470 6340 6340 6340 6340 0
342 20250221 134800 50204470 6340 6340 6340 6340 0
343 20250221 134700 50204470 6340 6340 6340 6340 0
344 20250221 134600 50204470 6340 6340 6340 6340 0
345 20250221 134500 50204470 6340 6320 6340 6320 208
346 20250221 134400 48887290 6330 6330 6330 6330 0
347 20250221 134300 48887290 6330 6330 6330 6330 0
348 20250221 134200 48887290 6330 6330 6330 6330 0
349 20250221 134100 48887290 6330 6330 6330 6330 0
350 20250221 134000 48887290 6330 6330 6330 6330 0
351 20250221 133900 48887290 6330 6330 6330 6330 0
352 20250221 133800 48887290 6330 6330 6330 6330 0
353 20250221 133700 48887290 6330 6330 6330 6330 0
354 20250221 133600 48887290 6330 6330 6330 6330 0
355 20250221 133500 48887290 6330 6330 6330 6330 0
356 20250221 133400 48887290 6330 6330 6330 6330 0
357 20250221 133300 48887290 6330 6290 6330 6290 2000
358 20250221 133200 36228270 6300 6300 6300 6300 0
359 20250221 133100 36228270 6300 6300 6300 6300 0
360 20250221 133000 36228270 6300 6300 6300 6300 0
361 20250221 132900 36228270 6300 6300 6300 6300 0
362 20250221 132800 36228270 6300 6300 6300 6300 0
363 20250221 132700 36228270 6300 6300 6300 6300 0
364 20250221 132600 36228270 6300 6300 6300 6300 0
365 20250221 132500 36228270 6300 6280 6300 6280 300
366 20250221 132400 34339360 6290 6270 6290 6270 200
367 20250221 132300 33082100 6250 6250 6250 6250 0
368 20250221 132200 33082100 6250 6250 6250 6250 0
369 20250221 132100 33082100 6250 6250 6250 6250 0
370 20250221 132000 33082100 6250 6250 6250 6250 0
371 20250221 131900 33082100 6250 6250 6250 6250 0
372 20250221 131800 33082100 6250 6250 6250 6250 0
373 20250221 131700 33082100 6250 6250 6250 6250 0
374 20250221 131600 33082100 6250 6250 6250 6250 0
375 20250221 131500 33082100 6250 6250 6250 6250 0
376 20250221 131400 33082100 6250 6250 6250 6250 0
377 20250221 131300 33082100 6250 6250 6250 6250 0
378 20250221 131200 33082100 6250 6250 6250 6250 0
379 20250221 131100 33082100 6250 6250 6250 6250 0
380 20250221 131000 33082100 6250 6250 6250 6250 0
381 20250221 130900 33082100 6250 6250 6250 6250 0
382 20250221 130800 33082100 6250 6250 6250 6250 0
383 20250221 130700 33082100 6250 6250 6250 6250 30
384 20250221 130600 32894600 6190 6190 6190 6190 0
385 20250221 130500 32894600 6190 6190 6190 6190 0
386 20250221 130400 32894600 6190 6190 6190 6190 0
387 20250221 130300 32894600 6190 6190 6190 6190 50
388 20250221 130200 32585100 6250 6250 6250 6250 50
389 20250221 130100 32272600 6290 6290 6290 6290 0
390 20250221 130000 32272600 6290 6290 6290 6290 0
391 20250221 125900 32272600 6290 6290 6290 6290 0
392 20250221 125800 32272600 6290 6290 6290 6290 0
393 20250221 125700 32272600 6290 6260 6290 6260 60
394 20250221 125600 31896520 6190 6250 6250 6190 80
395 20250221 125500 31399070 6300 6300 6300 6300 0
396 20250221 125400 31399070 6300 6290 6300 6290 1000
397 20250221 125300 25099220 6250 6250 6250 6250 0
398 20250221 125200 25099220 6250 6250 6250 6250 0
399 20250221 125100 25099220 6250 6250 6250 6250 0
400 20250221 125000 25099220 6250 6250 6250 6250 0
401 20250221 124900 25099220 6250 6250 6250 6250 0
402 20250221 124800 25099220 6250 6250 6250 6250 0
403 20250221 124700 25099220 6250 6250 6250 6250 0
404 20250221 124600 25099220 6250 6250 6250 6250 0
405 20250221 124500 25099220 6250 6250 6250 6250 0
406 20250221 124400 25099220 6250 6250 6250 6250 0
407 20250221 124300 25099220 6250 6250 6250 6250 0
408 20250221 124200 25099220 6250 6250 6250 6250 0
409 20250221 124100 25099220 6250 6250 6250 6250 0
410 20250221 124000 25099220 6250 6250 6250 6250 0
411 20250221 123900 25099220 6250 6250 6250 6250 0
412 20250221 123800 25099220 6250 6250 6250 6250 15
413 20250221 123700 25005470 6290 6290 6290 6290 0
414 20250221 123600 25005470 6290 6290 6290 6290 0
415 20250221 123500 25005470 6290 6290 6290 6290 0
416 20250221 123400 25005470 6290 6290 6290 6290 0
417 20250221 123300 25005470 6290 6290 6290 6290 0
418 20250221 123200 25005470 6290 6290 6290 6290 0
419 20250221 123100 25005470 6290 6290 6290 6290 0
420 20250221 123000 25005470 6290 6290 6290 6290 7
421 20250221 122900 24961440 6290 6290 6290 6290 0
422 20250221 122800 24961440 6290 6290 6290 6290 0
423 20250221 122700 24961440 6290 6290 6290 6290 0
424 20250221 122600 24961440 6290 6290 6290 6290 0
425 20250221 122500 24961440 6290 6220 6290 6220 150
426 20250221 122400 24021440 6210 6210 6210 6210 0
427 20250221 122300 24021440 6210 6210 6210 6210 0
428 20250221 122200 24021440 6210 6210 6210 6210 0
429 20250221 122100 24021440 6210 6210 6210 6210 0
430 20250221 122000 24021440 6210 6210 6210 6210 0
431 20250221 121900 24021440 6210 6210 6210 6210 0
432 20250221 121800 24021440 6210 6210 6210 6210 100
433 20250221 121700 23400440 6220 6220 6220 6220 0
434 20250221 121600 23400440 6220 6220 6220 6220 0
435 20250221 121500 23400440 6220 6220 6220 6220 0
436 20250221 121400 23400440 6220 6220 6220 6220 0
437 20250221 121300 23400440 6220 6220 6220 6220 0
438 20250221 121200 23400440 6220 6220 6220 6220 0
439 20250221 121100 23400440 6220 6220 6220 6220 0
440 20250221 121000 23400440 6220 6220 6220 6220 0
441 20250221 120900 23400440 6220 6220 6220 6220 0
442 20250221 120800 23400440 6220 6220 6220 6220 0
443 20250221 120700 23400440 6220 6220 6220 6220 1
444 20250221 120600 23394220 6200 6200 6200 6200 143
445 20250221 120500 22507620 6180 6180 6180 6180 0
446 20250221 120400 22507620 6180 6180 6180 6180 0
447 20250221 120300 22507620 6180 6180 6180 6180 0
448 20250221 120200 22507620 6180 6180 6180 6180 0
449 20250221 120100 22507620 6180 6180 6180 6180 0
450 20250221 120000 22507620 6180 6180 6180 6180 0
451 20250221 115900 22507620 6180 6180 6180 6180 0
452 20250221 115800 22507620 6180 6180 6180 6180 0
453 20250221 115700 22507620 6180 6180 6180 6180 0
454 20250221 115600 22507620 6180 6180 6180 6180 0
455 20250221 115500 22507620 6180 6180 6180 6180 0
456 20250221 115400 22507620 6180 6180 6180 6180 0
457 20250221 115300 22507620 6180 6180 6180 6180 0
458 20250221 115200 22507620 6180 6180 6180 6180 0
459 20250221 115100 22507620 6180 6180 6180 6180 0
460 20250221 115000 22507620 6180 6180 6180 6180 0
461 20250221 114900 22507620 6180 6180 6180 6180 0
462 20250221 114800 22507620 6180 6180 6180 6180 0
463 20250221 114700 22507620 6180 6180 6180 6180 0
464 20250221 114600 22507620 6180 6180 6180 6180 0
465 20250221 114500 22507620 6180 6230 6230 6180 47
466 20250221 114400 22216970 6250 6250 6250 6250 0
467 20250221 114300 22216970 6250 6250 6250 6250 0
468 20250221 114200 22216970 6250 6250 6250 6250 0
469 20250221 114100 22216970 6250 6250 6250 6250 0
470 20250221 114000 22216970 6250 6250 6250 6250 0
471 20250221 113900 22216970 6250 6250 6250 6250 0
472 20250221 113800 22216970 6250 6250 6250 6250 0
473 20250221 113700 22216970 6250 6250 6250 6250 1
474 20250221 113600 22210720 6280 6280 6280 6280 0
475 20250221 113500 22210720 6280 6280 6280 6280 0
476 20250221 113400 22210720 6280 6280 6280 6280 0
477 20250221 113300 22210720 6280 6280 6280 6280 0
478 20250221 113200 22210720 6280 6280 6280 6280 0
479 20250221 113100 22210720 6280 6280 6280 6280 0
480 20250221 113000 22210720 6280 6240 6280 6240 11
481 20250221 112900 22141930 6230 6230 6230 6230 0
482 20250221 112800 22141930 6230 6230 6230 6230 0
483 20250221 112700 22141930 6230 6230 6230 6230 0
484 20250221 112600 22141930 6230 6230 6230 6230 10
485 20250221 112500 22079630 6230 6230 6230 6230 0
486 20250221 112400 22079630 6230 6230 6230 6230 83
487 20250221 112300 21562540 6230 6230 6230 6230 0
488 20250221 112200 21562540 6230 6230 6230 6230 0
489 20250221 112100 21562540 6230 6230 6230 6230 0
490 20250221 112000 21562540 6230 6230 6230 6230 0
491 20250221 111900 21562540 6230 6230 6230 6230 0
492 20250221 111800 21562540 6230 6230 6230 6230 0
493 20250221 111700 21562540 6230 6230 6230 6230 0
494 20250221 111600 21562540 6230 6230 6230 6230 0
495 20250221 111500 21562540 6230 6230 6230 6230 0
496 20250221 111400 21562540 6230 6230 6230 6230 0
497 20250221 111300 21562540 6230 6230 6230 6230 0
498 20250221 111200 21562540 6230 6230 6230 6230 0
499 20250221 111100 21562540 6230 6230 6230 6230 0
500 20250221 111000 21562540 6230 6230 6230 6230 0
501 20250221 110900 21562540 6230 6230 6230 6230 0
502 20250221 110800 21562540 6230 6230 6230 6230 0
503 20250221 110700 21562540 6230 6230 6230 6230 0
504 20250221 110600 21562540 6230 6230 6230 6230 0
505 20250221 110500 21562540 6230 6230 6230 6230 0
506 20250221 110400 21562540 6230 6230 6230 6230 0
507 20250221 110300 21562540 6230 6200 6230 6200 12
508 20250221 110200 21487960 6200 6200 6200 6200 0
509 20250221 110100 21487960 6200 6200 6200 6200 0
510 20250221 110000 21487960 6200 6200 6200 6200 0
511 20250221 105900 21487960 6200 6200 6200 6200 0
512 20250221 105800 21487960 6200 6200 6200 6200 0
513 20250221 105700 21487960 6200 6200 6200 6200 0
514 20250221 105600 21487960 6200 6200 6200 6200 0
515 20250221 105500 21487960 6200 6200 6200 6200 0
516 20250221 105400 21487960 6200 6200 6200 6200 0
517 20250221 105300 21487960 6200 6200 6200 6200 0
518 20250221 105200 21487960 6200 6200 6200 6200 0
519 20250221 105100 21487960 6200 6200 6200 6200 3
520 20250221 105000 21469360 6170 6170 6170 6170 0
521 20250221 104900 21469360 6170 6170 6170 6170 0
522 20250221 104800 21469360 6170 6170 6170 6170 0
523 20250221 104700 21469360 6170 6170 6170 6170 0
524 20250221 104600 21469360 6170 6170 6170 6170 0
525 20250221 104500 21469360 6170 6170 6170 6170 0
526 20250221 104400 21469360 6170 6170 6170 6170 0
527 20250221 104300 21469360 6170 6170 6170 6170 0
528 20250221 104200 21469360 6170 6170 6170 6170 0
529 20250221 104100 21469360 6170 6170 6170 6170 0
530 20250221 104000 21469360 6170 6170 6170 6170 0
531 20250221 103900 21469360 6170 6170 6170 6170 0
532 20250221 103800 21469360 6170 6170 6170 6170 0
533 20250221 103700 21469360 6170 6170 6170 6170 0
534 20250221 103600 21469360 6170 6170 6170 6170 0
535 20250221 103500 21469360 6170 6170 6170 6170 0
536 20250221 103400 21469360 6170 6170 6170 6170 0
537 20250221 103300 21469360 6170 6170 6170 6170 0
538 20250221 103200 21469360 6170 6170 6170 6170 0
539 20250221 103100 21469360 6170 6170 6170 6170 0
540 20250221 103000 21469360 6170 6170 6170 6170 39
541 20250221 102900 21228730 6170 6170 6170 6170 0
542 20250221 102800 21228730 6170 6170 6170 6170 0
543 20250221 102700 21228730 6170 6170 6170 6170 0
544 20250221 102600 21228730 6170 6170 6170 6170 0
545 20250221 102500 21228730 6170 6170 6170 6170 0
546 20250221 102400 21228730 6170 6170 6170 6170 0
547 20250221 102300 21228730 6170 6170 6170 6170 0
548 20250221 102200 21228730 6170 6170 6170 6170 9
549 20250221 102100 21173200 6170 6170 6170 6170 0
550 20250221 102000 21173200 6170 6170 6170 6170 0
551 20250221 101900 21173200 6170 6180 6180 6170 110
552 20250221 101800 20493500 6170 6170 6170 6170 0
553 20250221 101700 20493500 6170 6170 6170 6170 0
554 20250221 101600 20493500 6170 6170 6170 6170 2
555 20250221 101500 20481160 6160 6160 6160 6160 0
556 20250221 101400 20481160 6160 6160 6160 6160 0
557 20250221 101300 20481160 6160 6160 6160 6160 0
558 20250221 101200 20481160 6160 6160 6160 6160 0
559 20250221 101100 20481160 6160 6160 6160 6160 0
560 20250221 101000 20481160 6160 6160 6160 6160 0
561 20250221 100900 20481160 6160 6160 6160 6160 0
562 20250221 100800 20481160 6160 6160 6160 6160 0
563 20250221 100700 20481160 6160 6160 6160 6160 0
564 20250221 100600 20481160 6160 6160 6160 6160 0
565 20250221 100500 20481160 6160 6160 6160 6160 0
566 20250221 100400 20481160 6160 6160 6160 6160 0
567 20250221 100300 20481160 6160 6160 6160 6160 0
568 20250221 100200 20481160 6160 6160 6160 6160 0
569 20250221 100100 20481160 6160 6160 6160 6160 0
570 20250221 100000 20481160 6160 6160 6160 6160 0
571 20250221 095900 20481160 6160 6160 6160 6160 0
572 20250221 095800 20481160 6160 6160 6160 6160 0
573 20250221 095700 20481160 6160 6160 6160 6160 0
574 20250221 095600 20481160 6160 6160 6160 6160 0
575 20250221 095500 20481160 6160 6160 6160 6160 0
576 20250221 095400 20481160 6160 6160 6160 6160 94
577 20250221 095300 19902120 6230 6220 6230 6220 100
578 20250221 095200 19279420 6270 6270 6270 6270 0
579 20250221 095100 19279420 6270 6270 6270 6270 0
580 20250221 095000 19279420 6270 6270 6270 6270 0
581 20250221 094900 19279420 6270 6270 6270 6270 0
582 20250221 094800 19279420 6270 6270 6270 6270 0
583 20250221 094700 19279420 6270 6260 6270 6260 140
584 20250221 094600 18402620 6280 6280 6280 6280 0
585 20250221 094500 18402620 6280 6280 6280 6280 0
586 20250221 094400 18402620 6280 6250 6280 6250 27
587 20250221 094300 18233750 6280 6280 6280 6280 0
588 20250221 094200 18233750 6280 6280 6280 6280 0
589 20250221 094100 18233750 6280 6250 6280 6250 20
590 20250221 094000 18108450 6280 6280 6280 6280 0
591 20250221 093900 18108450 6280 6200 6280 6180 103
592 20250221 093800 17468110 6230 6230 6230 6230 0
593 20250221 093700 17468110 6230 6230 6230 6230 0
594 20250221 093600 17468110 6230 6230 6230 6230 0
595 20250221 093500 17468110 6230 6230 6230 6230 0
596 20250221 093400 17468110 6230 6230 6230 6230 0
597 20250221 093300 17468110 6230 6200 6370 6160 157
598 20250221 093200 16494330 6180 6180 6180 6180 0
599 20250221 093100 16494330 6180 6160 6180 6160 54
600 20250221 093000 16160730 6170 6170 6170 6170 0
601 20250221 092900 16160730 6170 6170 6170 6170 0
602 20250221 092800 16160730 6170 6150 6170 6150 200
603 20250221 092700 14927490 6170 6170 6170 6170 8
604 20250221 092600 14878130 6170 6170 6180 6170 317
605 20250221 092500 12921990 6180 6170 6180 6170 2000
606 20250221 092400 562030 6170 6140 6170 6140 40
607 20250221 092300 315710 6090 6090 6090 6090 0
608 20250221 092200 315710 6090 6090 6090 6090 0
609 20250221 092100 315710 6090 6090 6090 6090 1
610 20250221 092000 309620 6190 6190 6190 6190 0
611 20250221 091900 309620 6190 6190 6190 6190 0
612 20250221 091800 309620 6190 6190 6190 6190 0
613 20250221 091700 309620 6190 6190 6190 6190 0
614 20250221 091600 309620 6190 6190 6190 6190 0
615 20250221 091500 309620 6190 6190 6190 6190 0
616 20250221 091400 309620 6190 6190 6190 6190 0
617 20250221 091300 309620 6190 6190 6190 6190 0
618 20250221 091200 309620 6190 6190 6190 6190 0
619 20250221 091100 309620 6190 6190 6190 6190 0
620 20250221 091000 309620 6190 6190 6190 6190 1
621 20250221 090900 303430 6180 6180 6180 6180 3
622 20250221 090800 284890 6180 6170 6180 6170 6
623 20250221 090700 247840 6180 6180 6180 6180 0
624 20250221 090600 247840 6180 6180 6180 6180 0
625 20250221 090500 247840 6180 6180 6180 6180 0
626 20250221 090400 247840 6180 6180 6180 6180 0
627 20250221 090300 247840 6180 6180 6180 6180 0
628 20250221 090200 247840 6180 6180 6180 6180 0
629 20250221 090100 247840 6180 6180 6180 6180 0
630 20250221 090000 247840 6180 6180 6200 6180 40

1
041520/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,12188730,0,78129759300,0.00
20250218,0,12188730,0,79104857700,0.00
20250217,0,12188730,0,79714294200,0.00
20250214,0,12188730,0,78129759300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 12188730 0 78129759300 0.00
3 20250218 0 12188730 0 79104857700 0.00
4 20250217 0 12188730 0 79714294200 0.00
5 20250214 0 12188730 0 78129759300 0.00