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

640
053160/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193800,324240280,11870,11870,11870,11870,321
20250221,193700,324240280,11870,11870,11870,11870,0
20250221,193600,324240280,11870,11870,11870,11870,0
20250221,193500,324240280,11870,11870,11870,11870,0
20250221,193400,324240280,11870,11870,11870,11870,0
20250221,193300,324240280,11870,11870,11870,11870,0
20250221,193200,324240280,11870,11870,11870,11870,0
20250221,193100,324240280,11870,11870,11870,11870,0
20250221,193000,324240280,11870,11870,11870,11870,0
20250221,192900,324240280,11870,11870,11870,11870,0
20250221,192800,324240280,11870,11870,11870,11870,0
20250221,192700,324240280,11870,11870,11870,11870,0
20250221,192600,324240280,11870,11870,11870,11870,0
20250221,192500,324240280,11870,11870,11870,11870,0
20250221,192400,324240280,11870,11870,11870,11870,0
20250221,192300,324240280,11870,11870,11870,11870,0
20250221,192200,324240280,11870,11870,11870,11870,0
20250221,192100,324240280,11870,11870,11870,11870,0
20250221,192000,324240280,11870,11870,11870,11870,0
20250221,191900,324240280,11870,11870,11870,11870,0
20250221,191800,324240280,11870,11870,11870,11870,0
20250221,191700,324240280,11870,11870,11870,11870,0
20250221,191600,324240280,11870,11870,11870,11870,0
20250221,191500,324240280,11870,11870,11870,11870,0
20250221,191400,324240280,11870,11870,11870,11870,0
20250221,191300,324240280,11870,11870,11870,11870,0
20250221,191200,324240280,11870,11870,11870,11870,0
20250221,191100,324240280,11870,11870,11870,11870,0
20250221,191000,324240280,11870,11870,11870,11870,0
20250221,190900,324240280,11870,11870,11870,11870,0
20250221,190800,324240280,11870,11870,11870,11870,321
20250221,190700,324240280,11870,11870,11870,11870,0
20250221,190600,324240280,11870,11870,11870,11870,0
20250221,190500,324240280,11870,11870,11870,11870,0
20250221,190400,324240280,11870,11870,11870,11870,0
20250221,190300,324240280,11870,11870,11870,11870,0
20250221,190200,324240280,11870,11870,11870,11870,0
20250221,190100,324240280,11870,11870,11870,11870,0
20250221,190000,324240280,11870,11870,11870,11870,0
20250221,185900,324240280,11870,11870,11870,11870,0
20250221,185800,324240280,11870,11870,11870,11870,0
20250221,185700,324240280,11870,11870,11870,11870,0
20250221,185600,324240280,11870,11870,11870,11870,0
20250221,185500,324240280,11870,11870,11870,11870,0
20250221,185400,324240280,11870,11870,11870,11870,0
20250221,185300,324240280,11870,11870,11870,11870,0
20250221,185200,324240280,11870,11870,11870,11870,0
20250221,185100,324240280,11870,11870,11870,11870,0
20250221,185000,324240280,11870,11870,11870,11870,0
20250221,184900,324240280,11870,11870,11870,11870,0
20250221,184800,324240280,11870,11870,11870,11870,0
20250221,184700,324240280,11870,11870,11870,11870,0
20250221,184600,324240280,11870,11870,11870,11870,0
20250221,184500,324240280,11870,11870,11870,11870,0
20250221,184400,324240280,11870,11870,11870,11870,0
20250221,184300,324240280,11870,11870,11870,11870,0
20250221,184200,324240280,11870,11870,11870,11870,0
20250221,184100,324240280,11870,11870,11870,11870,0
20250221,184000,324240280,11870,11870,11870,11870,0
20250221,183900,324240280,11870,11870,11870,11870,0
20250221,183800,324240280,11870,11870,11870,11870,321
20250221,183700,324240280,11870,11870,11870,11870,0
20250221,183600,324240280,11870,11870,11870,11870,0
20250221,183500,324240280,11870,11870,11870,11870,0
20250221,183400,324240280,11870,11870,11870,11870,0
20250221,183300,324240280,11870,11870,11870,11870,0
20250221,183200,324240280,11870,11870,11870,11870,0
20250221,183100,324240280,11870,11870,11870,11870,0
20250221,183000,324240280,11870,11870,11870,11870,0
20250221,182900,324240280,11870,11870,11870,11870,0
20250221,182800,324240280,11870,11870,11870,11870,0
20250221,182700,324240280,11870,11870,11870,11870,0
20250221,182600,324240280,11870,11870,11870,11870,0
20250221,182500,324240280,11870,11870,11870,11870,0
20250221,182400,324240280,11870,11870,11870,11870,0
20250221,182300,324240280,11870,11870,11870,11870,0
20250221,182200,324240280,11870,11870,11870,11870,0
20250221,182100,324240280,11870,11870,11870,11870,0
20250221,182000,324240280,11870,11870,11870,11870,0
20250221,181900,324240280,11870,11870,11870,11870,0
20250221,181800,324240280,11870,11870,11870,11870,0
20250221,181700,324240280,11870,11870,11870,11870,0
20250221,181600,324240280,11870,11870,11870,11870,0
20250221,181500,324240280,11870,11870,11870,11870,0
20250221,181400,324240280,11870,11870,11870,11870,0
20250221,181300,324240280,11870,11870,11870,11870,0
20250221,181200,324240280,11870,11870,11870,11870,0
20250221,181100,324240280,11870,11870,11870,11870,0
20250221,181000,324240280,11870,11870,11870,11870,0
20250221,180900,324240280,11870,11870,11870,11870,0
20250221,180800,324240280,11870,11870,11870,11870,321
20250221,180700,324240280,11870,11870,11870,11870,0
20250221,180600,324240280,11870,11870,11870,11870,0
20250221,180500,324240280,11870,11870,11870,11870,0
20250221,180400,324240280,11870,11870,11870,11870,0
20250221,180300,324240280,11870,11870,11870,11870,0
20250221,180200,324240280,11870,11870,11870,11870,0
20250221,180100,324240280,11870,11870,11870,11870,0
20250221,180000,324240280,11870,11870,11870,11870,0
20250221,175900,324240280,11870,11870,11870,11870,0
20250221,175800,324240280,11870,11870,11870,11870,0
20250221,175700,324240280,11870,11870,11870,11870,0
20250221,175600,324240280,11870,11870,11870,11870,0
20250221,175500,324240280,11870,11870,11870,11870,0
20250221,175400,324240280,11870,11870,11870,11870,0
20250221,175300,324240280,11870,11870,11870,11870,0
20250221,175200,324240280,11870,11870,11870,11870,0
20250221,175100,324240280,11870,11870,11870,11870,0
20250221,175000,324240280,11870,11870,11870,11870,0
20250221,174900,324240280,11870,11870,11870,11870,0
20250221,174800,324240280,11870,11870,11870,11870,0
20250221,174700,324240280,11870,11870,11870,11870,0
20250221,174600,324240280,11870,11870,11870,11870,0
20250221,174500,324240280,11870,11870,11870,11870,0
20250221,174400,324240280,11870,11870,11870,11870,0
20250221,174300,324240280,11870,11870,11870,11870,0
20250221,174200,324240280,11870,11870,11870,11870,0
20250221,174100,324240280,11870,11870,11870,11870,0
20250221,174000,324240280,11870,11870,11870,11870,0
20250221,173900,324240280,11870,11870,11870,11870,0
20250221,173800,324240280,11870,11870,11870,11870,321
20250221,173700,324240280,11870,11870,11870,11870,0
20250221,173600,324240280,11870,11870,11870,11870,0
20250221,173500,324240280,11870,11870,11870,11870,0
20250221,173400,324240280,11870,11870,11870,11870,0
20250221,173300,324240280,11870,11870,11870,11870,0
20250221,173200,324240280,11870,11870,11870,11870,0
20250221,173100,324240280,11870,11870,11870,11870,0
20250221,173000,324240280,11870,11870,11870,11870,0
20250221,172900,324240280,11870,11870,11870,11870,0
20250221,172800,324240280,11870,11870,11870,11870,0
20250221,172700,324240280,11870,11870,11870,11870,0
20250221,172600,324240280,11870,11870,11870,11870,0
20250221,172500,324240280,11870,11870,11870,11870,0
20250221,172400,324240280,11870,11870,11870,11870,0
20250221,172300,324240280,11870,11870,11870,11870,0
20250221,172200,324240280,11870,11870,11870,11870,0
20250221,172100,324240280,11870,11870,11870,11870,0
20250221,172000,324240280,11870,11870,11870,11870,0
20250221,171900,324240280,11870,11870,11870,11870,0
20250221,171800,324240280,11870,11870,11870,11870,0
20250221,171700,324240280,11870,11870,11870,11870,0
20250221,171600,324240280,11870,11870,11870,11870,0
20250221,171500,324240280,11870,11870,11870,11870,0
20250221,171400,324240280,11870,11870,11870,11870,0
20250221,171300,324240280,11870,11870,11870,11870,0
20250221,171200,324240280,11870,11870,11870,11870,0
20250221,171100,324240280,11870,11870,11870,11870,0
20250221,171000,324240280,11870,11870,11870,11870,0
20250221,170900,324240280,11870,11870,11870,11870,0
20250221,170800,324240280,11870,11870,11870,11870,321
20250221,170700,324240280,11870,11870,11870,11870,0
20250221,170600,324240280,11870,11870,11870,11870,0
20250221,170500,324240280,11870,11870,11870,11870,0
20250221,170400,324240280,11870,11870,11870,11870,0
20250221,170300,324240280,11870,11870,11870,11870,0
20250221,170200,324240280,11870,11870,11870,11870,0
20250221,170100,324240280,11870,11870,11870,11870,0
20250221,170000,324240280,11870,11870,11870,11870,0
20250221,165900,324240280,11870,11870,11870,11870,0
20250221,165800,324240280,11870,11870,11870,11870,0
20250221,165700,324240280,11870,11870,11870,11870,0
20250221,165600,324240280,11870,11870,11870,11870,0
20250221,165500,324240280,11870,11870,11870,11870,0
20250221,165400,324240280,11870,11870,11870,11870,0
20250221,165300,324240280,11870,11870,11870,11870,0
20250221,165200,324240280,11870,11870,11870,11870,0
20250221,165100,324240280,11870,11870,11870,11870,0
20250221,165000,324240280,11870,11870,11870,11870,0
20250221,164900,324240280,11870,11870,11870,11870,0
20250221,164800,324240280,11870,11870,11870,11870,0
20250221,164700,324240280,11870,11870,11870,11870,0
20250221,164600,324240280,11870,11870,11870,11870,0
20250221,164500,324240280,11870,11870,11870,11870,0
20250221,164400,324240280,11870,11870,11870,11870,0
20250221,164300,324240280,11870,11870,11870,11870,0
20250221,164200,324240280,11870,11870,11870,11870,0
20250221,164100,324240280,11870,11870,11870,11870,0
20250221,164000,324240280,11870,11870,11870,11870,0
20250221,163900,324240280,11870,11870,11870,11870,0
20250221,163800,324240280,11870,11870,11870,11870,321
20250221,163700,324240280,11870,11870,11870,11870,0
20250221,163600,324240280,11870,11870,11870,11870,0
20250221,163500,324240280,11870,11870,11870,11870,0
20250221,163400,324240280,11870,11870,11870,11870,0
20250221,163300,324240280,11870,11870,11870,11870,0
20250221,163200,324240280,11870,11870,11870,11870,0
20250221,163100,324240280,11870,11870,11870,11870,0
20250221,163000,324240280,11870,11870,11870,11870,0
20250221,162900,324240280,11870,11870,11870,11870,0
20250221,162800,324240280,11870,11870,11870,11870,0
20250221,162700,324240280,11870,11870,11870,11870,0
20250221,162600,324240280,11870,11870,11870,11870,0
20250221,162500,324240280,11870,11870,11870,11870,0
20250221,162400,324240280,11870,11870,11870,11870,0
20250221,162300,324240280,11870,11870,11870,11870,0
20250221,162200,324240280,11870,11870,11870,11870,0
20250221,162100,324240280,11870,11870,11870,11870,0
20250221,162000,324240280,11870,11870,11870,11870,0
20250221,161900,324240280,11870,11870,11870,11870,0
20250221,161800,324240280,11870,11870,11870,11870,0
20250221,161700,324240280,11870,11870,11870,11870,0
20250221,161600,324240280,11870,11870,11870,11870,0
20250221,161500,324240280,11870,11870,11870,11870,0
20250221,161400,324240280,11870,11870,11870,11870,0
20250221,161300,324240280,11870,11870,11870,11870,0
20250221,161200,324240280,11870,11870,11870,11870,0
20250221,161100,324240280,11870,11870,11870,11870,0
20250221,161000,324240280,11870,11870,11870,11870,0
20250221,160900,324240280,11870,11870,11870,11870,0
20250221,160800,324240280,11870,11870,11870,11870,321
20250221,160700,324240280,11870,11870,11870,11870,0
20250221,160600,324240280,11870,11870,11870,11870,0
20250221,160500,324240280,11870,11870,11870,11870,0
20250221,160400,324240280,11870,11870,11870,11870,0
20250221,160300,324240280,11870,11870,11870,11870,0
20250221,160200,324240280,11870,11870,11870,11870,0
20250221,160100,324240280,11870,11870,11870,11870,0
20250221,160000,324240280,11870,11870,11870,11870,0
20250221,155900,324240280,11870,11870,11870,11870,0
20250221,155800,324240280,11870,11870,11870,11870,0
20250221,155700,324240280,11870,11870,11870,11870,0
20250221,155600,324240280,11870,11870,11870,11870,0
20250221,155500,324240280,11870,11870,11870,11870,0
20250221,155400,324240280,11870,11870,11870,11870,0
20250221,155300,324240280,11870,11870,11870,11870,0
20250221,155200,324240280,11870,11870,11870,11870,0
20250221,155100,324240280,11870,11870,11870,11870,0
20250221,155000,324240280,11870,11870,11870,11870,0
20250221,154900,324240280,11870,11870,11870,11870,0
20250221,154800,324240280,11870,11870,11870,11870,0
20250221,154700,324240280,11870,11870,11870,11870,0
20250221,154600,324240280,11870,11870,11870,11870,0
20250221,154500,324240280,11870,11870,11870,11870,0
20250221,154400,324240280,11870,11870,11870,11870,0
20250221,154300,324240280,11870,11870,11870,11870,0
20250221,154200,324240280,11870,11870,11870,11870,0
20250221,154100,324240280,11870,11870,11870,11870,0
20250221,154000,324240280,11870,11870,11870,11870,0
20250221,153900,324240280,11870,11870,11870,11870,0
20250221,153800,324240280,11870,11870,11870,11870,321
20250221,153700,324240280,11870,11870,11870,11870,0
20250221,153600,324240280,11870,11870,11870,11870,0
20250221,153500,324240280,11870,11870,11870,11870,0
20250221,153400,324240280,11870,11870,11870,11870,0
20250221,153300,324240280,11870,11870,11870,11870,0
20250221,153200,324240280,11870,11870,11870,11870,0
20250221,153100,324240280,11870,11870,11870,11870,0
20250221,153000,324240280,11870,11870,11870,11870,321
20250221,152900,320430010,11920,11920,11920,11920,0
20250221,152800,320430010,11920,11920,11920,11920,0
20250221,152700,320430010,11920,11920,11920,11920,0
20250221,152600,320430010,11920,11920,11920,11920,0
20250221,152500,320430010,11920,11920,11920,11920,0
20250221,152400,320430010,11920,11920,11920,11920,0
20250221,152300,320430010,11920,11920,11920,11920,0
20250221,152200,320430010,11920,11920,11920,11920,0
20250221,152100,320430010,11920,11920,11920,11920,0
20250221,152000,320430010,11920,11920,11920,11920,0
20250221,151900,320430010,11920,11880,11920,11880,5
20250221,151800,320370530,11920,11920,11920,11920,0
20250221,151700,320370530,11920,11920,11920,11920,0
20250221,151600,320370530,11920,11870,11920,11860,295
20250221,151500,316869830,11870,11870,11870,11870,82
20250221,151400,315896490,11880,11910,11910,11880,221
20250221,151300,313267820,11920,11920,11920,11920,0
20250221,151200,313267820,11920,11920,11920,11920,50
20250221,151100,312671820,11920,11890,11920,11890,15
20250221,151000,312493240,11920,11920,11920,11920,0
20250221,150900,312493240,11920,11880,11920,11880,29
20250221,150800,312148680,11880,11920,11920,11880,14
20250221,150700,311982320,11880,11930,11930,11880,16
20250221,150600,311792190,11870,11870,11870,11870,10
20250221,150500,311673490,11870,11870,11870,11870,5
20250221,150400,311614140,11940,11940,11940,11940,0
20250221,150300,311614140,11940,11940,11940,11940,0
20250221,150200,311614140,11940,11940,11940,11940,1
20250221,150100,311602200,11870,11870,11870,11870,1
20250221,150000,311590330,11940,11890,11940,11890,2
20250221,145900,311566500,11890,11890,11890,11890,2
20250221,145800,311542720,11900,11900,11900,11900,0
20250221,145700,311542720,11900,11900,11900,11900,618
20250221,145600,304188520,11930,11900,11930,11900,8
20250221,145500,304093260,11900,11900,11900,11900,400
20250221,145400,299333260,11900,11900,11900,11900,0
20250221,145300,299333260,11900,11890,11900,11890,2
20250221,145200,299309470,11860,11890,11890,11860,151
20250221,145100,297518320,11850,11860,11860,11850,500
20250221,145000,291593300,11870,11870,11870,11870,0
20250221,144900,291593300,11870,11870,11870,11870,0
20250221,144800,291593300,11870,11870,11870,11870,0
20250221,144700,291593300,11870,11870,11870,11870,0
20250221,144600,291593300,11870,11900,11900,11870,202
20250221,144500,289192560,11950,11950,11950,11950,1
20250221,144400,289180610,11880,11880,11880,11880,0
20250221,144300,289180610,11880,11880,11970,11880,321
20250221,144200,285367040,11980,11970,11980,11970,50
20250221,144100,284768460,11980,11970,11980,11970,50
20250221,144000,284169780,11980,11870,11980,11870,100
20250221,143900,282977650,11980,11980,11980,11980,0
20250221,143800,282977650,11980,11970,11980,11970,50
20250221,143700,282378970,11980,11970,11980,11970,50
20250221,143600,281780290,12000,12000,12000,12000,0
20250221,143500,281780290,12000,11990,12000,11990,300
20250221,143400,278180590,12000,11850,12000,11850,550
20250221,143300,271608720,11980,11900,11980,11900,300
20250221,143200,268019720,11900,11850,11900,11850,1020
20250221,143100,255883920,11850,11850,11850,11850,0
20250221,143000,255883920,11850,11850,11850,11850,360
20250221,142900,251617920,11840,11840,11840,11840,2
20250221,142800,251594240,11850,11850,11850,11850,0
20250221,142700,251594240,11850,11850,11850,11850,0
20250221,142600,251594240,11850,11850,11850,11850,150
20250221,142500,249816740,11850,11850,11850,11850,0
20250221,142400,249816740,11850,11850,11850,11850,0
20250221,142300,249816740,11850,11850,11850,11850,0
20250221,142200,249816740,11850,11850,11850,11850,0
20250221,142100,249816740,11850,11850,11850,11850,0
20250221,142000,249816740,11850,11850,11850,11850,507
20250221,141900,243808790,11850,11850,11850,11850,17
20250221,141800,243607340,11890,11890,11900,11890,52
20250221,141700,242988650,11850,11850,11850,11850,19
20250221,141600,242763500,11890,11890,11890,11890,50
20250221,141500,242169000,11850,11850,11850,11840,725
20250221,141400,233584250,11900,11900,11900,11900,0
20250221,141300,233584250,11900,11850,11900,11850,142
20250221,141200,231901400,11850,11850,11850,11850,500
20250221,141100,225976400,11850,11850,11850,11850,200
20250221,141000,223606400,11850,11880,11880,11850,1508
20250221,140900,205715450,11880,11880,11880,11880,0
20250221,140800,205715450,11880,11880,11880,11880,0
20250221,140700,205715450,11880,11890,11890,11880,501
20250221,140600,199762920,11890,11890,11890,11890,0
20250221,140500,199762920,11890,11890,11890,11890,0
20250221,140400,199762920,11890,11900,11900,11890,702
20250221,140300,191414100,11900,11900,11900,11900,0
20250221,140200,191414100,11900,11900,11900,11900,0
20250221,140100,191414100,11900,11900,11900,11900,0
20250221,140000,191414100,11900,11900,11900,11900,0
20250221,135900,191414100,11900,11900,11900,11900,0
20250221,135800,191414100,11900,11900,11900,11900,0
20250221,135700,191414100,11900,11960,11960,11900,1000
20250221,135600,179497330,11970,11970,11970,11970,0
20250221,135500,179497330,11970,11970,11970,11970,0
20250221,135400,179497330,11970,11970,11970,11970,0
20250221,135300,179497330,11970,11970,11970,11970,0
20250221,135200,179497330,11970,11970,11970,11970,0
20250221,135100,179497330,11970,11970,11970,11970,0
20250221,135000,179497330,11970,11970,11970,11970,1
20250221,134900,179485360,11980,11980,11980,11980,0
20250221,134800,179485360,11980,11980,11980,11980,0
20250221,134700,179485360,11980,11980,11980,11980,1
20250221,134600,179473380,11940,11940,11940,11940,0
20250221,134500,179473380,11940,11940,11940,11940,50
20250221,134400,178876380,11940,11940,11940,11940,14
20250221,134300,178709220,11980,11980,11980,11980,0
20250221,134200,178709220,11980,11980,11980,11980,0
20250221,134100,178709220,11980,11980,11980,11980,1
20250221,134000,178697240,11950,11950,11950,11950,2
20250221,133900,178673340,11950,11950,11950,11950,0
20250221,133800,178673340,11950,11950,11950,11950,82
20250221,133700,177693440,11940,11940,11940,11940,0
20250221,133600,177693440,11940,11940,11940,11940,0
20250221,133500,177693440,11940,11940,11940,11940,0
20250221,133400,177693440,11940,11940,11940,11940,0
20250221,133300,177693440,11940,11940,11940,11940,0
20250221,133200,177693440,11940,11940,11940,11940,0
20250221,133100,177693440,11940,11940,11940,11940,0
20250221,133000,177693440,11940,11940,11940,11940,0
20250221,132900,177693440,11940,11940,11940,11940,17
20250221,132800,177490460,11980,11980,11980,11980,0
20250221,132700,177490460,11980,11980,11980,11980,0
20250221,132600,177490460,11980,11980,11980,11980,0
20250221,132500,177490460,11980,11980,11980,11980,0
20250221,132400,177490460,11980,11980,11980,11980,0
20250221,132300,177490460,11980,11980,11980,11980,0
20250221,132200,177490460,11980,11980,11980,11980,0
20250221,132100,177490460,11980,11980,11980,11980,0
20250221,132000,177490460,11980,11980,11980,11980,0
20250221,131900,177490460,11980,11980,11980,11980,0
20250221,131800,177490460,11980,11980,11980,11980,0
20250221,131700,177490460,11980,11970,11980,11970,50
20250221,131600,176891870,11920,11960,11960,11920,220
20250221,131500,174268740,11960,11960,11960,11960,0
20250221,131400,174268740,11960,11960,11960,11960,0
20250221,131300,174268740,11960,11960,11960,11960,0
20250221,131200,174268740,11960,11960,11960,11960,0
20250221,131100,174268740,11960,11960,11960,11960,0
20250221,131000,174268740,11960,11960,11960,11960,6
20250221,130900,174196980,11970,11970,11970,11970,0
20250221,130800,174196980,11970,11970,11970,11970,10
20250221,130700,174077280,11970,11970,11970,11970,0
20250221,130600,174077280,11970,11970,11970,11970,0
20250221,130500,174077280,11970,11970,11970,11970,0
20250221,130400,174077280,11970,11970,11970,11970,0
20250221,130300,174077280,11970,11970,11970,11970,1
20250221,130200,174065310,11980,11980,11980,11980,0
20250221,130100,174065310,11980,11980,11980,11980,0
20250221,130000,174065310,11980,11980,11980,11980,0
20250221,125900,174065310,11980,11980,11980,11980,0
20250221,125800,174065310,11980,11980,11980,11980,11
20250221,125700,173933530,11970,11980,11980,11970,2
20250221,125600,173909580,11900,11900,11900,11900,0
20250221,125500,173909580,11900,11960,11960,11900,1000
20250221,125400,161990030,11930,11990,11990,11930,1000
20250221,125300,150046270,12000,12000,12000,12000,0
20250221,125200,150046270,12000,12000,12000,12000,0
20250221,125100,150046270,12000,12000,12000,12000,42
20250221,125000,149542270,12000,12000,12000,12000,14
20250221,124900,149374270,12000,12000,12000,12000,0
20250221,124800,149374270,12000,12000,12000,12000,0
20250221,124700,149374270,12000,12000,12000,12000,50
20250221,124600,148774270,12000,12010,12010,12000,55
20250221,124500,148114220,12020,12040,12040,12020,20
20250221,124400,147873570,12050,12050,12050,12050,0
20250221,124300,147873570,12050,11980,12050,11980,124
20250221,124200,146387350,12080,12080,12080,12080,0
20250221,124100,146387350,12080,12080,12080,12080,0
20250221,124000,146387350,12080,12080,12080,12080,0
20250221,123900,146387350,12080,12010,12080,12010,68
20250221,123800,145569770,12000,12000,12000,12000,1
20250221,123700,145557770,12000,12000,12000,12000,0
20250221,123600,145557770,12000,12000,12000,12000,0
20250221,123500,145557770,12000,12000,12000,12000,0
20250221,123400,145557770,12000,12000,12000,12000,0
20250221,123300,145557770,12000,11990,12000,11990,119
20250221,123200,144130790,11970,11970,11970,11970,0
20250221,123100,144130790,11970,11970,11970,11970,0
20250221,123000,144130790,11970,11970,11970,11970,0
20250221,122900,144130790,11970,11970,11970,11970,9
20250221,122800,144023060,11940,11940,11940,11940,0
20250221,122700,144023060,11940,11940,11940,11940,0
20250221,122600,144023060,11940,11940,11940,11940,48
20250221,122500,143449940,11930,11930,11930,11930,54
20250221,122400,142805720,11980,11980,11980,11980,0
20250221,122300,142805720,11980,11980,11980,11980,0
20250221,122200,142805720,11980,11980,11980,11980,1
20250221,122100,142793740,11970,11930,11970,11930,400
20250221,122000,138007740,11920,11920,11920,11920,2
20250221,121900,137983900,11920,11920,11920,11920,3
20250221,121800,137948140,11920,11920,11920,11920,28
20250221,121700,137614380,11910,11920,11920,11910,203
20250221,121600,135196550,11920,11920,11920,11920,10
20250221,121500,135077350,11920,11920,11920,11920,10
20250221,121400,134958150,11910,11910,11910,11910,0
20250221,121300,134958150,11910,11910,11910,11910,0
20250221,121200,134958150,11910,11910,11910,11910,693
20250221,121100,126704520,11920,11920,11920,11920,2
20250221,121000,126680680,11930,11930,11930,11930,0
20250221,120900,126680680,11930,11930,11930,11930,0
20250221,120800,126680680,11930,11930,11930,11930,0
20250221,120700,126680680,11930,11930,11930,11930,0
20250221,120600,126680680,11930,11930,11930,11930,0
20250221,120500,126680680,11930,11930,11930,11930,0
20250221,120400,126680680,11930,11930,11930,11930,0
20250221,120300,126680680,11930,11930,11930,11930,0
20250221,120200,126680680,11930,11930,11930,11930,0
20250221,120100,126680680,11930,11930,11930,11930,0
20250221,120000,126680680,11930,11930,11930,11930,0
20250221,115900,126680680,11930,11930,11930,11930,0
20250221,115800,126680680,11930,11930,11930,11930,0
20250221,115700,126680680,11930,11920,11930,11920,61
20250221,115600,125953480,11910,11910,11910,11910,190
20250221,115500,123690580,11920,11920,11920,11920,10
20250221,115400,123571380,11920,11920,11920,11920,0
20250221,115300,123571380,11920,11920,11920,11920,50
20250221,115200,122975380,11920,11920,11920,11920,50
20250221,115100,122379380,11920,11920,11920,11920,0
20250221,115000,122379380,11920,11920,11920,11920,0
20250221,114900,122379380,11920,11920,11920,11920,300
20250221,114800,118803380,12030,12030,12030,12030,0
20250221,114700,118803380,12030,12030,12030,12030,0
20250221,114600,118803380,12030,11950,12030,11950,2
20250221,114500,118779400,11910,11950,11950,11910,838
20250221,114400,108785370,11960,11970,11970,11960,84
20250221,114300,107780400,11970,11970,11970,11970,0
20250221,114200,107780400,11970,11970,11970,11970,0
20250221,114100,107780400,11970,11970,11970,11970,0
20250221,114000,107780400,11970,11970,11970,11970,0
20250221,113900,107780400,11970,11970,11970,11970,0
20250221,113800,107780400,11970,11970,11970,11970,0
20250221,113700,107780400,11970,11970,11970,11970,4
20250221,113600,107732520,11970,11970,11970,11970,15
20250221,113500,107552970,12030,12030,12030,12030,0
20250221,113400,107552970,12030,12030,12030,12030,4
20250221,113300,107504850,12030,11970,12030,11970,10
20250221,113200,107385090,11970,11970,11970,11970,0
20250221,113100,107385090,11970,11970,11970,11970,0
20250221,113000,107385090,11970,11970,11970,11970,0
20250221,112900,107385090,11970,11970,11970,11970,8
20250221,112800,107289330,12010,11990,12010,11990,35
20250221,112700,106869450,11940,11940,11940,11940,0
20250221,112600,106869450,11940,11940,11940,11940,0
20250221,112500,106869450,11940,11940,11940,11940,10
20250221,112400,106750050,11940,11990,11990,11940,11
20250221,112300,106618610,11930,11930,11930,11930,0
20250221,112200,106618610,11930,11950,11950,11930,4
20250221,112100,106570840,11960,11980,11980,11960,3
20250221,112000,106534930,12000,12000,12000,12000,0
20250221,111900,106534930,12000,12000,12000,12000,0
20250221,111800,106534930,12000,12000,12000,12000,0
20250221,111700,106534930,12000,12000,12000,12000,0
20250221,111600,106534930,12000,12000,12000,12000,0
20250221,111500,106534930,12000,12000,12000,12000,0
20250221,111400,106534930,12000,12000,12000,12000,0
20250221,111300,106534930,12000,12000,12000,12000,1
20250221,111200,106522930,11920,11920,11920,11920,40
20250221,111100,106046130,11930,11930,11930,11920,415
20250221,111000,101095330,11930,11930,11930,11930,0
20250221,110900,101095330,11930,11930,11930,11930,0
20250221,110800,101095330,11930,11930,11930,11930,0
20250221,110700,101095330,11930,11930,11930,11930,0
20250221,110600,101095330,11930,11930,11930,11930,0
20250221,110500,101095330,11930,11930,11930,11930,100
20250221,110400,99902330,11930,11930,11930,11930,0
20250221,110300,99902330,11930,11930,11930,11930,58
20250221,110200,99210390,11940,11940,11940,11940,25
20250221,110100,98911890,11930,11930,11930,11930,0
20250221,110000,98911890,11930,11930,11930,11930,0
20250221,105900,98911890,11930,11930,11930,11930,30
20250221,105800,98553990,11930,11930,11930,11930,0
20250221,105700,98553990,11930,11930,11930,11930,0
20250221,105600,98553990,11930,11930,11930,11930,0
20250221,105500,98553990,11930,11930,11930,11930,0
20250221,105400,98553990,11930,11930,11930,11930,0
20250221,105300,98553990,11930,11930,11930,11930,0
20250221,105200,98553990,11930,11930,11930,11930,0
20250221,105100,98553990,11930,11930,11930,11930,0
20250221,105000,98553990,11930,11980,11980,11930,169
20250221,104900,96534510,12030,12030,12030,12030,500
20250221,104800,90519510,12030,11970,12030,11950,1146
20250221,104700,76820080,11950,11950,11950,11950,0
20250221,104600,76820080,11950,11950,11950,11950,0
20250221,104500,76820080,11950,11950,11950,11950,0
20250221,104400,76820080,11950,11950,11950,11950,0
20250221,104300,76820080,11950,11950,11950,11950,0
20250221,104200,76820080,11950,11950,11950,11950,0
20250221,104100,76820080,11950,11950,11950,11950,0
20250221,104000,76820080,11950,11950,11950,11950,0
20250221,103900,76820080,11950,11950,11950,11950,0
20250221,103800,76820080,11950,11950,11950,11950,0
20250221,103700,76820080,11950,11950,11950,11950,99
20250221,103600,75637030,12030,12030,12030,12030,1
20250221,103500,75625000,11950,12030,12030,11950,101
20250221,103400,74417970,11950,11950,11950,11950,100
20250221,103300,73222970,12030,12030,12030,12030,0
20250221,103200,73222970,12030,12030,12030,12030,0
20250221,103100,73222970,12030,11960,12030,11960,144
20250221,103000,71500660,12040,12040,12040,12040,0
20250221,102900,71500660,12040,12040,12040,12040,1
20250221,102800,71488620,11960,11960,11960,11960,0
20250221,102700,71488620,11960,11980,11980,11960,106
20250221,102600,70219760,12000,12000,12000,11980,107
20250221,102500,68936130,12080,12080,12080,12080,0
20250221,102400,68936130,12080,12080,12080,12080,0
20250221,102300,68936130,12080,12080,12080,12080,2
20250221,102200,68911970,12000,12000,12000,12000,326
20250221,102100,64999970,11990,12000,12000,11990,312
20250221,102000,61256090,12000,12000,12000,12000,100
20250221,101900,60056090,12100,12100,12100,12100,250
20250221,101800,57031090,12100,12070,12100,12070,4
20250221,101700,56982750,12060,12060,12060,12060,0
20250221,101600,56982750,12060,12010,12060,12010,752
20250221,101500,47925830,11960,11960,11960,11960,100
20250221,101400,46729830,12020,12020,12020,12020,1
20250221,101300,46717810,12020,12020,12020,12020,0
20250221,101200,46717810,12020,12020,12020,12020,25
20250221,101100,46417310,12040,12040,12040,12040,0
20250221,101000,46417310,12040,12040,12040,12040,2
20250221,100900,46393230,12050,12050,12050,12050,0
20250221,100800,46393230,12050,12050,12050,12050,0
20250221,100700,46393230,12050,12050,12050,12050,51
20250221,100600,45778680,12040,12040,12040,12040,1
20250221,100500,45766640,12010,12010,12010,12010,60
20250221,100400,45046040,12010,12010,12010,12010,1
20250221,100300,45034030,12000,12000,12000,12000,70
20250221,100200,44194030,11990,11990,11990,11990,0
20250221,100100,44194030,11990,11990,11990,11990,0
20250221,100000,44194030,11990,11980,11990,11980,129
20250221,095900,42647420,11980,11980,11980,11980,0
20250221,095800,42647420,11980,11980,11980,11980,0
20250221,095700,42647420,11980,11980,11980,11980,0
20250221,095600,42647420,11980,11980,11980,11980,1
20250221,095500,42635440,11910,11910,11910,11910,200
20250221,095400,40253440,11980,11980,11980,11980,0
20250221,095300,40253440,11980,11970,11980,11970,11
20250221,095200,40121670,11900,11900,11900,11900,0
20250221,095100,40121670,11900,11900,11900,11900,0
20250221,095000,40121670,11900,11950,11960,11900,104
20250221,094900,38878950,11950,11950,11950,11950,0
20250221,094800,38878950,11950,11950,11950,11950,0
20250221,094700,38878950,11950,11940,11950,11940,57
20250221,094600,38197990,11870,11870,11870,11870,0
20250221,094500,38197990,11870,11900,11900,11870,200
20250221,094400,35823380,11940,11940,11940,11940,1
20250221,094300,35811440,11870,11870,11870,11870,40
20250221,094200,35336640,11870,11870,11870,11870,50
20250221,094100,34743140,11870,11890,11890,11870,379
20250221,094000,30239460,11890,11890,11890,11890,0
20250221,093900,30239460,11890,11890,11890,11890,16
20250221,093800,30049220,11890,11890,11890,11890,0
20250221,093700,30049220,11890,11890,11890,11890,20
20250221,093600,29811420,11870,11870,11870,11870,0
20250221,093500,29811420,11870,11870,11870,11870,10
20250221,093400,29692720,11930,11930,11930,11930,4
20250221,093300,29645000,11930,11930,11930,11930,0
20250221,093200,29645000,11930,11930,11930,11930,0
20250221,093100,29645000,11930,11930,11930,11930,7
20250221,093000,29561490,11930,11920,11930,11920,4
20250221,092900,29513800,11920,11910,11920,11910,50
20250221,092800,28917830,11920,11920,11920,11920,0
20250221,092700,28917830,11920,11920,11920,11920,1
20250221,092600,28905910,11920,11920,11920,11920,0
20250221,092500,28905910,11920,11920,11920,11920,0
20250221,092400,28905910,11920,11920,11920,11920,50
20250221,092300,28309910,11880,11880,11880,11860,173
20250221,092200,26255860,11920,11920,11920,11920,5
20250221,092100,26196260,11920,11880,11920,11880,101
20250221,092000,24992390,11870,11870,11870,11870,50
20250221,091900,24398890,11870,11870,11870,11870,0
20250221,091800,24398890,11870,11870,11870,11870,0
20250221,091700,24398890,11870,11880,11880,11870,238
20250221,091600,21573800,11870,11950,11950,11870,408
20250221,091500,16713160,12000,12000,12000,12000,0
20250221,091400,16713160,12000,11960,12000,11940,52
20250221,091300,16091230,12000,12000,12000,12000,0
20250221,091200,16091230,12000,11990,12000,11950,40
20250221,091100,15613140,11950,11950,11950,11950,0
20250221,091000,15613140,11950,11920,11990,11920,204
20250221,090900,13171360,11920,11960,11960,11920,511
20250221,090800,7074370,12080,12080,12080,12080,0
20250221,090700,7074370,12080,12080,12080,12080,0
20250221,090600,7074370,12080,12080,12080,12080,0
20250221,090500,7074370,12080,12080,12080,12080,1
20250221,090400,7062290,11920,11940,11940,11920,87
20250221,090300,6023940,11920,11920,11920,11920,0
20250221,090200,6023940,11920,11920,11920,11920,0
20250221,090100,6023940,11920,11920,11920,11920,69
20250221,090000,5201460,11940,12120,12120,11940,169
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193800 324240280 11870 11870 11870 11870 321
3 20250221 193700 324240280 11870 11870 11870 11870 0
4 20250221 193600 324240280 11870 11870 11870 11870 0
5 20250221 193500 324240280 11870 11870 11870 11870 0
6 20250221 193400 324240280 11870 11870 11870 11870 0
7 20250221 193300 324240280 11870 11870 11870 11870 0
8 20250221 193200 324240280 11870 11870 11870 11870 0
9 20250221 193100 324240280 11870 11870 11870 11870 0
10 20250221 193000 324240280 11870 11870 11870 11870 0
11 20250221 192900 324240280 11870 11870 11870 11870 0
12 20250221 192800 324240280 11870 11870 11870 11870 0
13 20250221 192700 324240280 11870 11870 11870 11870 0
14 20250221 192600 324240280 11870 11870 11870 11870 0
15 20250221 192500 324240280 11870 11870 11870 11870 0
16 20250221 192400 324240280 11870 11870 11870 11870 0
17 20250221 192300 324240280 11870 11870 11870 11870 0
18 20250221 192200 324240280 11870 11870 11870 11870 0
19 20250221 192100 324240280 11870 11870 11870 11870 0
20 20250221 192000 324240280 11870 11870 11870 11870 0
21 20250221 191900 324240280 11870 11870 11870 11870 0
22 20250221 191800 324240280 11870 11870 11870 11870 0
23 20250221 191700 324240280 11870 11870 11870 11870 0
24 20250221 191600 324240280 11870 11870 11870 11870 0
25 20250221 191500 324240280 11870 11870 11870 11870 0
26 20250221 191400 324240280 11870 11870 11870 11870 0
27 20250221 191300 324240280 11870 11870 11870 11870 0
28 20250221 191200 324240280 11870 11870 11870 11870 0
29 20250221 191100 324240280 11870 11870 11870 11870 0
30 20250221 191000 324240280 11870 11870 11870 11870 0
31 20250221 190900 324240280 11870 11870 11870 11870 0
32 20250221 190800 324240280 11870 11870 11870 11870 321
33 20250221 190700 324240280 11870 11870 11870 11870 0
34 20250221 190600 324240280 11870 11870 11870 11870 0
35 20250221 190500 324240280 11870 11870 11870 11870 0
36 20250221 190400 324240280 11870 11870 11870 11870 0
37 20250221 190300 324240280 11870 11870 11870 11870 0
38 20250221 190200 324240280 11870 11870 11870 11870 0
39 20250221 190100 324240280 11870 11870 11870 11870 0
40 20250221 190000 324240280 11870 11870 11870 11870 0
41 20250221 185900 324240280 11870 11870 11870 11870 0
42 20250221 185800 324240280 11870 11870 11870 11870 0
43 20250221 185700 324240280 11870 11870 11870 11870 0
44 20250221 185600 324240280 11870 11870 11870 11870 0
45 20250221 185500 324240280 11870 11870 11870 11870 0
46 20250221 185400 324240280 11870 11870 11870 11870 0
47 20250221 185300 324240280 11870 11870 11870 11870 0
48 20250221 185200 324240280 11870 11870 11870 11870 0
49 20250221 185100 324240280 11870 11870 11870 11870 0
50 20250221 185000 324240280 11870 11870 11870 11870 0
51 20250221 184900 324240280 11870 11870 11870 11870 0
52 20250221 184800 324240280 11870 11870 11870 11870 0
53 20250221 184700 324240280 11870 11870 11870 11870 0
54 20250221 184600 324240280 11870 11870 11870 11870 0
55 20250221 184500 324240280 11870 11870 11870 11870 0
56 20250221 184400 324240280 11870 11870 11870 11870 0
57 20250221 184300 324240280 11870 11870 11870 11870 0
58 20250221 184200 324240280 11870 11870 11870 11870 0
59 20250221 184100 324240280 11870 11870 11870 11870 0
60 20250221 184000 324240280 11870 11870 11870 11870 0
61 20250221 183900 324240280 11870 11870 11870 11870 0
62 20250221 183800 324240280 11870 11870 11870 11870 321
63 20250221 183700 324240280 11870 11870 11870 11870 0
64 20250221 183600 324240280 11870 11870 11870 11870 0
65 20250221 183500 324240280 11870 11870 11870 11870 0
66 20250221 183400 324240280 11870 11870 11870 11870 0
67 20250221 183300 324240280 11870 11870 11870 11870 0
68 20250221 183200 324240280 11870 11870 11870 11870 0
69 20250221 183100 324240280 11870 11870 11870 11870 0
70 20250221 183000 324240280 11870 11870 11870 11870 0
71 20250221 182900 324240280 11870 11870 11870 11870 0
72 20250221 182800 324240280 11870 11870 11870 11870 0
73 20250221 182700 324240280 11870 11870 11870 11870 0
74 20250221 182600 324240280 11870 11870 11870 11870 0
75 20250221 182500 324240280 11870 11870 11870 11870 0
76 20250221 182400 324240280 11870 11870 11870 11870 0
77 20250221 182300 324240280 11870 11870 11870 11870 0
78 20250221 182200 324240280 11870 11870 11870 11870 0
79 20250221 182100 324240280 11870 11870 11870 11870 0
80 20250221 182000 324240280 11870 11870 11870 11870 0
81 20250221 181900 324240280 11870 11870 11870 11870 0
82 20250221 181800 324240280 11870 11870 11870 11870 0
83 20250221 181700 324240280 11870 11870 11870 11870 0
84 20250221 181600 324240280 11870 11870 11870 11870 0
85 20250221 181500 324240280 11870 11870 11870 11870 0
86 20250221 181400 324240280 11870 11870 11870 11870 0
87 20250221 181300 324240280 11870 11870 11870 11870 0
88 20250221 181200 324240280 11870 11870 11870 11870 0
89 20250221 181100 324240280 11870 11870 11870 11870 0
90 20250221 181000 324240280 11870 11870 11870 11870 0
91 20250221 180900 324240280 11870 11870 11870 11870 0
92 20250221 180800 324240280 11870 11870 11870 11870 321
93 20250221 180700 324240280 11870 11870 11870 11870 0
94 20250221 180600 324240280 11870 11870 11870 11870 0
95 20250221 180500 324240280 11870 11870 11870 11870 0
96 20250221 180400 324240280 11870 11870 11870 11870 0
97 20250221 180300 324240280 11870 11870 11870 11870 0
98 20250221 180200 324240280 11870 11870 11870 11870 0
99 20250221 180100 324240280 11870 11870 11870 11870 0
100 20250221 180000 324240280 11870 11870 11870 11870 0
101 20250221 175900 324240280 11870 11870 11870 11870 0
102 20250221 175800 324240280 11870 11870 11870 11870 0
103 20250221 175700 324240280 11870 11870 11870 11870 0
104 20250221 175600 324240280 11870 11870 11870 11870 0
105 20250221 175500 324240280 11870 11870 11870 11870 0
106 20250221 175400 324240280 11870 11870 11870 11870 0
107 20250221 175300 324240280 11870 11870 11870 11870 0
108 20250221 175200 324240280 11870 11870 11870 11870 0
109 20250221 175100 324240280 11870 11870 11870 11870 0
110 20250221 175000 324240280 11870 11870 11870 11870 0
111 20250221 174900 324240280 11870 11870 11870 11870 0
112 20250221 174800 324240280 11870 11870 11870 11870 0
113 20250221 174700 324240280 11870 11870 11870 11870 0
114 20250221 174600 324240280 11870 11870 11870 11870 0
115 20250221 174500 324240280 11870 11870 11870 11870 0
116 20250221 174400 324240280 11870 11870 11870 11870 0
117 20250221 174300 324240280 11870 11870 11870 11870 0
118 20250221 174200 324240280 11870 11870 11870 11870 0
119 20250221 174100 324240280 11870 11870 11870 11870 0
120 20250221 174000 324240280 11870 11870 11870 11870 0
121 20250221 173900 324240280 11870 11870 11870 11870 0
122 20250221 173800 324240280 11870 11870 11870 11870 321
123 20250221 173700 324240280 11870 11870 11870 11870 0
124 20250221 173600 324240280 11870 11870 11870 11870 0
125 20250221 173500 324240280 11870 11870 11870 11870 0
126 20250221 173400 324240280 11870 11870 11870 11870 0
127 20250221 173300 324240280 11870 11870 11870 11870 0
128 20250221 173200 324240280 11870 11870 11870 11870 0
129 20250221 173100 324240280 11870 11870 11870 11870 0
130 20250221 173000 324240280 11870 11870 11870 11870 0
131 20250221 172900 324240280 11870 11870 11870 11870 0
132 20250221 172800 324240280 11870 11870 11870 11870 0
133 20250221 172700 324240280 11870 11870 11870 11870 0
134 20250221 172600 324240280 11870 11870 11870 11870 0
135 20250221 172500 324240280 11870 11870 11870 11870 0
136 20250221 172400 324240280 11870 11870 11870 11870 0
137 20250221 172300 324240280 11870 11870 11870 11870 0
138 20250221 172200 324240280 11870 11870 11870 11870 0
139 20250221 172100 324240280 11870 11870 11870 11870 0
140 20250221 172000 324240280 11870 11870 11870 11870 0
141 20250221 171900 324240280 11870 11870 11870 11870 0
142 20250221 171800 324240280 11870 11870 11870 11870 0
143 20250221 171700 324240280 11870 11870 11870 11870 0
144 20250221 171600 324240280 11870 11870 11870 11870 0
145 20250221 171500 324240280 11870 11870 11870 11870 0
146 20250221 171400 324240280 11870 11870 11870 11870 0
147 20250221 171300 324240280 11870 11870 11870 11870 0
148 20250221 171200 324240280 11870 11870 11870 11870 0
149 20250221 171100 324240280 11870 11870 11870 11870 0
150 20250221 171000 324240280 11870 11870 11870 11870 0
151 20250221 170900 324240280 11870 11870 11870 11870 0
152 20250221 170800 324240280 11870 11870 11870 11870 321
153 20250221 170700 324240280 11870 11870 11870 11870 0
154 20250221 170600 324240280 11870 11870 11870 11870 0
155 20250221 170500 324240280 11870 11870 11870 11870 0
156 20250221 170400 324240280 11870 11870 11870 11870 0
157 20250221 170300 324240280 11870 11870 11870 11870 0
158 20250221 170200 324240280 11870 11870 11870 11870 0
159 20250221 170100 324240280 11870 11870 11870 11870 0
160 20250221 170000 324240280 11870 11870 11870 11870 0
161 20250221 165900 324240280 11870 11870 11870 11870 0
162 20250221 165800 324240280 11870 11870 11870 11870 0
163 20250221 165700 324240280 11870 11870 11870 11870 0
164 20250221 165600 324240280 11870 11870 11870 11870 0
165 20250221 165500 324240280 11870 11870 11870 11870 0
166 20250221 165400 324240280 11870 11870 11870 11870 0
167 20250221 165300 324240280 11870 11870 11870 11870 0
168 20250221 165200 324240280 11870 11870 11870 11870 0
169 20250221 165100 324240280 11870 11870 11870 11870 0
170 20250221 165000 324240280 11870 11870 11870 11870 0
171 20250221 164900 324240280 11870 11870 11870 11870 0
172 20250221 164800 324240280 11870 11870 11870 11870 0
173 20250221 164700 324240280 11870 11870 11870 11870 0
174 20250221 164600 324240280 11870 11870 11870 11870 0
175 20250221 164500 324240280 11870 11870 11870 11870 0
176 20250221 164400 324240280 11870 11870 11870 11870 0
177 20250221 164300 324240280 11870 11870 11870 11870 0
178 20250221 164200 324240280 11870 11870 11870 11870 0
179 20250221 164100 324240280 11870 11870 11870 11870 0
180 20250221 164000 324240280 11870 11870 11870 11870 0
181 20250221 163900 324240280 11870 11870 11870 11870 0
182 20250221 163800 324240280 11870 11870 11870 11870 321
183 20250221 163700 324240280 11870 11870 11870 11870 0
184 20250221 163600 324240280 11870 11870 11870 11870 0
185 20250221 163500 324240280 11870 11870 11870 11870 0
186 20250221 163400 324240280 11870 11870 11870 11870 0
187 20250221 163300 324240280 11870 11870 11870 11870 0
188 20250221 163200 324240280 11870 11870 11870 11870 0
189 20250221 163100 324240280 11870 11870 11870 11870 0
190 20250221 163000 324240280 11870 11870 11870 11870 0
191 20250221 162900 324240280 11870 11870 11870 11870 0
192 20250221 162800 324240280 11870 11870 11870 11870 0
193 20250221 162700 324240280 11870 11870 11870 11870 0
194 20250221 162600 324240280 11870 11870 11870 11870 0
195 20250221 162500 324240280 11870 11870 11870 11870 0
196 20250221 162400 324240280 11870 11870 11870 11870 0
197 20250221 162300 324240280 11870 11870 11870 11870 0
198 20250221 162200 324240280 11870 11870 11870 11870 0
199 20250221 162100 324240280 11870 11870 11870 11870 0
200 20250221 162000 324240280 11870 11870 11870 11870 0
201 20250221 161900 324240280 11870 11870 11870 11870 0
202 20250221 161800 324240280 11870 11870 11870 11870 0
203 20250221 161700 324240280 11870 11870 11870 11870 0
204 20250221 161600 324240280 11870 11870 11870 11870 0
205 20250221 161500 324240280 11870 11870 11870 11870 0
206 20250221 161400 324240280 11870 11870 11870 11870 0
207 20250221 161300 324240280 11870 11870 11870 11870 0
208 20250221 161200 324240280 11870 11870 11870 11870 0
209 20250221 161100 324240280 11870 11870 11870 11870 0
210 20250221 161000 324240280 11870 11870 11870 11870 0
211 20250221 160900 324240280 11870 11870 11870 11870 0
212 20250221 160800 324240280 11870 11870 11870 11870 321
213 20250221 160700 324240280 11870 11870 11870 11870 0
214 20250221 160600 324240280 11870 11870 11870 11870 0
215 20250221 160500 324240280 11870 11870 11870 11870 0
216 20250221 160400 324240280 11870 11870 11870 11870 0
217 20250221 160300 324240280 11870 11870 11870 11870 0
218 20250221 160200 324240280 11870 11870 11870 11870 0
219 20250221 160100 324240280 11870 11870 11870 11870 0
220 20250221 160000 324240280 11870 11870 11870 11870 0
221 20250221 155900 324240280 11870 11870 11870 11870 0
222 20250221 155800 324240280 11870 11870 11870 11870 0
223 20250221 155700 324240280 11870 11870 11870 11870 0
224 20250221 155600 324240280 11870 11870 11870 11870 0
225 20250221 155500 324240280 11870 11870 11870 11870 0
226 20250221 155400 324240280 11870 11870 11870 11870 0
227 20250221 155300 324240280 11870 11870 11870 11870 0
228 20250221 155200 324240280 11870 11870 11870 11870 0
229 20250221 155100 324240280 11870 11870 11870 11870 0
230 20250221 155000 324240280 11870 11870 11870 11870 0
231 20250221 154900 324240280 11870 11870 11870 11870 0
232 20250221 154800 324240280 11870 11870 11870 11870 0
233 20250221 154700 324240280 11870 11870 11870 11870 0
234 20250221 154600 324240280 11870 11870 11870 11870 0
235 20250221 154500 324240280 11870 11870 11870 11870 0
236 20250221 154400 324240280 11870 11870 11870 11870 0
237 20250221 154300 324240280 11870 11870 11870 11870 0
238 20250221 154200 324240280 11870 11870 11870 11870 0
239 20250221 154100 324240280 11870 11870 11870 11870 0
240 20250221 154000 324240280 11870 11870 11870 11870 0
241 20250221 153900 324240280 11870 11870 11870 11870 0
242 20250221 153800 324240280 11870 11870 11870 11870 321
243 20250221 153700 324240280 11870 11870 11870 11870 0
244 20250221 153600 324240280 11870 11870 11870 11870 0
245 20250221 153500 324240280 11870 11870 11870 11870 0
246 20250221 153400 324240280 11870 11870 11870 11870 0
247 20250221 153300 324240280 11870 11870 11870 11870 0
248 20250221 153200 324240280 11870 11870 11870 11870 0
249 20250221 153100 324240280 11870 11870 11870 11870 0
250 20250221 153000 324240280 11870 11870 11870 11870 321
251 20250221 152900 320430010 11920 11920 11920 11920 0
252 20250221 152800 320430010 11920 11920 11920 11920 0
253 20250221 152700 320430010 11920 11920 11920 11920 0
254 20250221 152600 320430010 11920 11920 11920 11920 0
255 20250221 152500 320430010 11920 11920 11920 11920 0
256 20250221 152400 320430010 11920 11920 11920 11920 0
257 20250221 152300 320430010 11920 11920 11920 11920 0
258 20250221 152200 320430010 11920 11920 11920 11920 0
259 20250221 152100 320430010 11920 11920 11920 11920 0
260 20250221 152000 320430010 11920 11920 11920 11920 0
261 20250221 151900 320430010 11920 11880 11920 11880 5
262 20250221 151800 320370530 11920 11920 11920 11920 0
263 20250221 151700 320370530 11920 11920 11920 11920 0
264 20250221 151600 320370530 11920 11870 11920 11860 295
265 20250221 151500 316869830 11870 11870 11870 11870 82
266 20250221 151400 315896490 11880 11910 11910 11880 221
267 20250221 151300 313267820 11920 11920 11920 11920 0
268 20250221 151200 313267820 11920 11920 11920 11920 50
269 20250221 151100 312671820 11920 11890 11920 11890 15
270 20250221 151000 312493240 11920 11920 11920 11920 0
271 20250221 150900 312493240 11920 11880 11920 11880 29
272 20250221 150800 312148680 11880 11920 11920 11880 14
273 20250221 150700 311982320 11880 11930 11930 11880 16
274 20250221 150600 311792190 11870 11870 11870 11870 10
275 20250221 150500 311673490 11870 11870 11870 11870 5
276 20250221 150400 311614140 11940 11940 11940 11940 0
277 20250221 150300 311614140 11940 11940 11940 11940 0
278 20250221 150200 311614140 11940 11940 11940 11940 1
279 20250221 150100 311602200 11870 11870 11870 11870 1
280 20250221 150000 311590330 11940 11890 11940 11890 2
281 20250221 145900 311566500 11890 11890 11890 11890 2
282 20250221 145800 311542720 11900 11900 11900 11900 0
283 20250221 145700 311542720 11900 11900 11900 11900 618
284 20250221 145600 304188520 11930 11900 11930 11900 8
285 20250221 145500 304093260 11900 11900 11900 11900 400
286 20250221 145400 299333260 11900 11900 11900 11900 0
287 20250221 145300 299333260 11900 11890 11900 11890 2
288 20250221 145200 299309470 11860 11890 11890 11860 151
289 20250221 145100 297518320 11850 11860 11860 11850 500
290 20250221 145000 291593300 11870 11870 11870 11870 0
291 20250221 144900 291593300 11870 11870 11870 11870 0
292 20250221 144800 291593300 11870 11870 11870 11870 0
293 20250221 144700 291593300 11870 11870 11870 11870 0
294 20250221 144600 291593300 11870 11900 11900 11870 202
295 20250221 144500 289192560 11950 11950 11950 11950 1
296 20250221 144400 289180610 11880 11880 11880 11880 0
297 20250221 144300 289180610 11880 11880 11970 11880 321
298 20250221 144200 285367040 11980 11970 11980 11970 50
299 20250221 144100 284768460 11980 11970 11980 11970 50
300 20250221 144000 284169780 11980 11870 11980 11870 100
301 20250221 143900 282977650 11980 11980 11980 11980 0
302 20250221 143800 282977650 11980 11970 11980 11970 50
303 20250221 143700 282378970 11980 11970 11980 11970 50
304 20250221 143600 281780290 12000 12000 12000 12000 0
305 20250221 143500 281780290 12000 11990 12000 11990 300
306 20250221 143400 278180590 12000 11850 12000 11850 550
307 20250221 143300 271608720 11980 11900 11980 11900 300
308 20250221 143200 268019720 11900 11850 11900 11850 1020
309 20250221 143100 255883920 11850 11850 11850 11850 0
310 20250221 143000 255883920 11850 11850 11850 11850 360
311 20250221 142900 251617920 11840 11840 11840 11840 2
312 20250221 142800 251594240 11850 11850 11850 11850 0
313 20250221 142700 251594240 11850 11850 11850 11850 0
314 20250221 142600 251594240 11850 11850 11850 11850 150
315 20250221 142500 249816740 11850 11850 11850 11850 0
316 20250221 142400 249816740 11850 11850 11850 11850 0
317 20250221 142300 249816740 11850 11850 11850 11850 0
318 20250221 142200 249816740 11850 11850 11850 11850 0
319 20250221 142100 249816740 11850 11850 11850 11850 0
320 20250221 142000 249816740 11850 11850 11850 11850 507
321 20250221 141900 243808790 11850 11850 11850 11850 17
322 20250221 141800 243607340 11890 11890 11900 11890 52
323 20250221 141700 242988650 11850 11850 11850 11850 19
324 20250221 141600 242763500 11890 11890 11890 11890 50
325 20250221 141500 242169000 11850 11850 11850 11840 725
326 20250221 141400 233584250 11900 11900 11900 11900 0
327 20250221 141300 233584250 11900 11850 11900 11850 142
328 20250221 141200 231901400 11850 11850 11850 11850 500
329 20250221 141100 225976400 11850 11850 11850 11850 200
330 20250221 141000 223606400 11850 11880 11880 11850 1508
331 20250221 140900 205715450 11880 11880 11880 11880 0
332 20250221 140800 205715450 11880 11880 11880 11880 0
333 20250221 140700 205715450 11880 11890 11890 11880 501
334 20250221 140600 199762920 11890 11890 11890 11890 0
335 20250221 140500 199762920 11890 11890 11890 11890 0
336 20250221 140400 199762920 11890 11900 11900 11890 702
337 20250221 140300 191414100 11900 11900 11900 11900 0
338 20250221 140200 191414100 11900 11900 11900 11900 0
339 20250221 140100 191414100 11900 11900 11900 11900 0
340 20250221 140000 191414100 11900 11900 11900 11900 0
341 20250221 135900 191414100 11900 11900 11900 11900 0
342 20250221 135800 191414100 11900 11900 11900 11900 0
343 20250221 135700 191414100 11900 11960 11960 11900 1000
344 20250221 135600 179497330 11970 11970 11970 11970 0
345 20250221 135500 179497330 11970 11970 11970 11970 0
346 20250221 135400 179497330 11970 11970 11970 11970 0
347 20250221 135300 179497330 11970 11970 11970 11970 0
348 20250221 135200 179497330 11970 11970 11970 11970 0
349 20250221 135100 179497330 11970 11970 11970 11970 0
350 20250221 135000 179497330 11970 11970 11970 11970 1
351 20250221 134900 179485360 11980 11980 11980 11980 0
352 20250221 134800 179485360 11980 11980 11980 11980 0
353 20250221 134700 179485360 11980 11980 11980 11980 1
354 20250221 134600 179473380 11940 11940 11940 11940 0
355 20250221 134500 179473380 11940 11940 11940 11940 50
356 20250221 134400 178876380 11940 11940 11940 11940 14
357 20250221 134300 178709220 11980 11980 11980 11980 0
358 20250221 134200 178709220 11980 11980 11980 11980 0
359 20250221 134100 178709220 11980 11980 11980 11980 1
360 20250221 134000 178697240 11950 11950 11950 11950 2
361 20250221 133900 178673340 11950 11950 11950 11950 0
362 20250221 133800 178673340 11950 11950 11950 11950 82
363 20250221 133700 177693440 11940 11940 11940 11940 0
364 20250221 133600 177693440 11940 11940 11940 11940 0
365 20250221 133500 177693440 11940 11940 11940 11940 0
366 20250221 133400 177693440 11940 11940 11940 11940 0
367 20250221 133300 177693440 11940 11940 11940 11940 0
368 20250221 133200 177693440 11940 11940 11940 11940 0
369 20250221 133100 177693440 11940 11940 11940 11940 0
370 20250221 133000 177693440 11940 11940 11940 11940 0
371 20250221 132900 177693440 11940 11940 11940 11940 17
372 20250221 132800 177490460 11980 11980 11980 11980 0
373 20250221 132700 177490460 11980 11980 11980 11980 0
374 20250221 132600 177490460 11980 11980 11980 11980 0
375 20250221 132500 177490460 11980 11980 11980 11980 0
376 20250221 132400 177490460 11980 11980 11980 11980 0
377 20250221 132300 177490460 11980 11980 11980 11980 0
378 20250221 132200 177490460 11980 11980 11980 11980 0
379 20250221 132100 177490460 11980 11980 11980 11980 0
380 20250221 132000 177490460 11980 11980 11980 11980 0
381 20250221 131900 177490460 11980 11980 11980 11980 0
382 20250221 131800 177490460 11980 11980 11980 11980 0
383 20250221 131700 177490460 11980 11970 11980 11970 50
384 20250221 131600 176891870 11920 11960 11960 11920 220
385 20250221 131500 174268740 11960 11960 11960 11960 0
386 20250221 131400 174268740 11960 11960 11960 11960 0
387 20250221 131300 174268740 11960 11960 11960 11960 0
388 20250221 131200 174268740 11960 11960 11960 11960 0
389 20250221 131100 174268740 11960 11960 11960 11960 0
390 20250221 131000 174268740 11960 11960 11960 11960 6
391 20250221 130900 174196980 11970 11970 11970 11970 0
392 20250221 130800 174196980 11970 11970 11970 11970 10
393 20250221 130700 174077280 11970 11970 11970 11970 0
394 20250221 130600 174077280 11970 11970 11970 11970 0
395 20250221 130500 174077280 11970 11970 11970 11970 0
396 20250221 130400 174077280 11970 11970 11970 11970 0
397 20250221 130300 174077280 11970 11970 11970 11970 1
398 20250221 130200 174065310 11980 11980 11980 11980 0
399 20250221 130100 174065310 11980 11980 11980 11980 0
400 20250221 130000 174065310 11980 11980 11980 11980 0
401 20250221 125900 174065310 11980 11980 11980 11980 0
402 20250221 125800 174065310 11980 11980 11980 11980 11
403 20250221 125700 173933530 11970 11980 11980 11970 2
404 20250221 125600 173909580 11900 11900 11900 11900 0
405 20250221 125500 173909580 11900 11960 11960 11900 1000
406 20250221 125400 161990030 11930 11990 11990 11930 1000
407 20250221 125300 150046270 12000 12000 12000 12000 0
408 20250221 125200 150046270 12000 12000 12000 12000 0
409 20250221 125100 150046270 12000 12000 12000 12000 42
410 20250221 125000 149542270 12000 12000 12000 12000 14
411 20250221 124900 149374270 12000 12000 12000 12000 0
412 20250221 124800 149374270 12000 12000 12000 12000 0
413 20250221 124700 149374270 12000 12000 12000 12000 50
414 20250221 124600 148774270 12000 12010 12010 12000 55
415 20250221 124500 148114220 12020 12040 12040 12020 20
416 20250221 124400 147873570 12050 12050 12050 12050 0
417 20250221 124300 147873570 12050 11980 12050 11980 124
418 20250221 124200 146387350 12080 12080 12080 12080 0
419 20250221 124100 146387350 12080 12080 12080 12080 0
420 20250221 124000 146387350 12080 12080 12080 12080 0
421 20250221 123900 146387350 12080 12010 12080 12010 68
422 20250221 123800 145569770 12000 12000 12000 12000 1
423 20250221 123700 145557770 12000 12000 12000 12000 0
424 20250221 123600 145557770 12000 12000 12000 12000 0
425 20250221 123500 145557770 12000 12000 12000 12000 0
426 20250221 123400 145557770 12000 12000 12000 12000 0
427 20250221 123300 145557770 12000 11990 12000 11990 119
428 20250221 123200 144130790 11970 11970 11970 11970 0
429 20250221 123100 144130790 11970 11970 11970 11970 0
430 20250221 123000 144130790 11970 11970 11970 11970 0
431 20250221 122900 144130790 11970 11970 11970 11970 9
432 20250221 122800 144023060 11940 11940 11940 11940 0
433 20250221 122700 144023060 11940 11940 11940 11940 0
434 20250221 122600 144023060 11940 11940 11940 11940 48
435 20250221 122500 143449940 11930 11930 11930 11930 54
436 20250221 122400 142805720 11980 11980 11980 11980 0
437 20250221 122300 142805720 11980 11980 11980 11980 0
438 20250221 122200 142805720 11980 11980 11980 11980 1
439 20250221 122100 142793740 11970 11930 11970 11930 400
440 20250221 122000 138007740 11920 11920 11920 11920 2
441 20250221 121900 137983900 11920 11920 11920 11920 3
442 20250221 121800 137948140 11920 11920 11920 11920 28
443 20250221 121700 137614380 11910 11920 11920 11910 203
444 20250221 121600 135196550 11920 11920 11920 11920 10
445 20250221 121500 135077350 11920 11920 11920 11920 10
446 20250221 121400 134958150 11910 11910 11910 11910 0
447 20250221 121300 134958150 11910 11910 11910 11910 0
448 20250221 121200 134958150 11910 11910 11910 11910 693
449 20250221 121100 126704520 11920 11920 11920 11920 2
450 20250221 121000 126680680 11930 11930 11930 11930 0
451 20250221 120900 126680680 11930 11930 11930 11930 0
452 20250221 120800 126680680 11930 11930 11930 11930 0
453 20250221 120700 126680680 11930 11930 11930 11930 0
454 20250221 120600 126680680 11930 11930 11930 11930 0
455 20250221 120500 126680680 11930 11930 11930 11930 0
456 20250221 120400 126680680 11930 11930 11930 11930 0
457 20250221 120300 126680680 11930 11930 11930 11930 0
458 20250221 120200 126680680 11930 11930 11930 11930 0
459 20250221 120100 126680680 11930 11930 11930 11930 0
460 20250221 120000 126680680 11930 11930 11930 11930 0
461 20250221 115900 126680680 11930 11930 11930 11930 0
462 20250221 115800 126680680 11930 11930 11930 11930 0
463 20250221 115700 126680680 11930 11920 11930 11920 61
464 20250221 115600 125953480 11910 11910 11910 11910 190
465 20250221 115500 123690580 11920 11920 11920 11920 10
466 20250221 115400 123571380 11920 11920 11920 11920 0
467 20250221 115300 123571380 11920 11920 11920 11920 50
468 20250221 115200 122975380 11920 11920 11920 11920 50
469 20250221 115100 122379380 11920 11920 11920 11920 0
470 20250221 115000 122379380 11920 11920 11920 11920 0
471 20250221 114900 122379380 11920 11920 11920 11920 300
472 20250221 114800 118803380 12030 12030 12030 12030 0
473 20250221 114700 118803380 12030 12030 12030 12030 0
474 20250221 114600 118803380 12030 11950 12030 11950 2
475 20250221 114500 118779400 11910 11950 11950 11910 838
476 20250221 114400 108785370 11960 11970 11970 11960 84
477 20250221 114300 107780400 11970 11970 11970 11970 0
478 20250221 114200 107780400 11970 11970 11970 11970 0
479 20250221 114100 107780400 11970 11970 11970 11970 0
480 20250221 114000 107780400 11970 11970 11970 11970 0
481 20250221 113900 107780400 11970 11970 11970 11970 0
482 20250221 113800 107780400 11970 11970 11970 11970 0
483 20250221 113700 107780400 11970 11970 11970 11970 4
484 20250221 113600 107732520 11970 11970 11970 11970 15
485 20250221 113500 107552970 12030 12030 12030 12030 0
486 20250221 113400 107552970 12030 12030 12030 12030 4
487 20250221 113300 107504850 12030 11970 12030 11970 10
488 20250221 113200 107385090 11970 11970 11970 11970 0
489 20250221 113100 107385090 11970 11970 11970 11970 0
490 20250221 113000 107385090 11970 11970 11970 11970 0
491 20250221 112900 107385090 11970 11970 11970 11970 8
492 20250221 112800 107289330 12010 11990 12010 11990 35
493 20250221 112700 106869450 11940 11940 11940 11940 0
494 20250221 112600 106869450 11940 11940 11940 11940 0
495 20250221 112500 106869450 11940 11940 11940 11940 10
496 20250221 112400 106750050 11940 11990 11990 11940 11
497 20250221 112300 106618610 11930 11930 11930 11930 0
498 20250221 112200 106618610 11930 11950 11950 11930 4
499 20250221 112100 106570840 11960 11980 11980 11960 3
500 20250221 112000 106534930 12000 12000 12000 12000 0
501 20250221 111900 106534930 12000 12000 12000 12000 0
502 20250221 111800 106534930 12000 12000 12000 12000 0
503 20250221 111700 106534930 12000 12000 12000 12000 0
504 20250221 111600 106534930 12000 12000 12000 12000 0
505 20250221 111500 106534930 12000 12000 12000 12000 0
506 20250221 111400 106534930 12000 12000 12000 12000 0
507 20250221 111300 106534930 12000 12000 12000 12000 1
508 20250221 111200 106522930 11920 11920 11920 11920 40
509 20250221 111100 106046130 11930 11930 11930 11920 415
510 20250221 111000 101095330 11930 11930 11930 11930 0
511 20250221 110900 101095330 11930 11930 11930 11930 0
512 20250221 110800 101095330 11930 11930 11930 11930 0
513 20250221 110700 101095330 11930 11930 11930 11930 0
514 20250221 110600 101095330 11930 11930 11930 11930 0
515 20250221 110500 101095330 11930 11930 11930 11930 100
516 20250221 110400 99902330 11930 11930 11930 11930 0
517 20250221 110300 99902330 11930 11930 11930 11930 58
518 20250221 110200 99210390 11940 11940 11940 11940 25
519 20250221 110100 98911890 11930 11930 11930 11930 0
520 20250221 110000 98911890 11930 11930 11930 11930 0
521 20250221 105900 98911890 11930 11930 11930 11930 30
522 20250221 105800 98553990 11930 11930 11930 11930 0
523 20250221 105700 98553990 11930 11930 11930 11930 0
524 20250221 105600 98553990 11930 11930 11930 11930 0
525 20250221 105500 98553990 11930 11930 11930 11930 0
526 20250221 105400 98553990 11930 11930 11930 11930 0
527 20250221 105300 98553990 11930 11930 11930 11930 0
528 20250221 105200 98553990 11930 11930 11930 11930 0
529 20250221 105100 98553990 11930 11930 11930 11930 0
530 20250221 105000 98553990 11930 11980 11980 11930 169
531 20250221 104900 96534510 12030 12030 12030 12030 500
532 20250221 104800 90519510 12030 11970 12030 11950 1146
533 20250221 104700 76820080 11950 11950 11950 11950 0
534 20250221 104600 76820080 11950 11950 11950 11950 0
535 20250221 104500 76820080 11950 11950 11950 11950 0
536 20250221 104400 76820080 11950 11950 11950 11950 0
537 20250221 104300 76820080 11950 11950 11950 11950 0
538 20250221 104200 76820080 11950 11950 11950 11950 0
539 20250221 104100 76820080 11950 11950 11950 11950 0
540 20250221 104000 76820080 11950 11950 11950 11950 0
541 20250221 103900 76820080 11950 11950 11950 11950 0
542 20250221 103800 76820080 11950 11950 11950 11950 0
543 20250221 103700 76820080 11950 11950 11950 11950 99
544 20250221 103600 75637030 12030 12030 12030 12030 1
545 20250221 103500 75625000 11950 12030 12030 11950 101
546 20250221 103400 74417970 11950 11950 11950 11950 100
547 20250221 103300 73222970 12030 12030 12030 12030 0
548 20250221 103200 73222970 12030 12030 12030 12030 0
549 20250221 103100 73222970 12030 11960 12030 11960 144
550 20250221 103000 71500660 12040 12040 12040 12040 0
551 20250221 102900 71500660 12040 12040 12040 12040 1
552 20250221 102800 71488620 11960 11960 11960 11960 0
553 20250221 102700 71488620 11960 11980 11980 11960 106
554 20250221 102600 70219760 12000 12000 12000 11980 107
555 20250221 102500 68936130 12080 12080 12080 12080 0
556 20250221 102400 68936130 12080 12080 12080 12080 0
557 20250221 102300 68936130 12080 12080 12080 12080 2
558 20250221 102200 68911970 12000 12000 12000 12000 326
559 20250221 102100 64999970 11990 12000 12000 11990 312
560 20250221 102000 61256090 12000 12000 12000 12000 100
561 20250221 101900 60056090 12100 12100 12100 12100 250
562 20250221 101800 57031090 12100 12070 12100 12070 4
563 20250221 101700 56982750 12060 12060 12060 12060 0
564 20250221 101600 56982750 12060 12010 12060 12010 752
565 20250221 101500 47925830 11960 11960 11960 11960 100
566 20250221 101400 46729830 12020 12020 12020 12020 1
567 20250221 101300 46717810 12020 12020 12020 12020 0
568 20250221 101200 46717810 12020 12020 12020 12020 25
569 20250221 101100 46417310 12040 12040 12040 12040 0
570 20250221 101000 46417310 12040 12040 12040 12040 2
571 20250221 100900 46393230 12050 12050 12050 12050 0
572 20250221 100800 46393230 12050 12050 12050 12050 0
573 20250221 100700 46393230 12050 12050 12050 12050 51
574 20250221 100600 45778680 12040 12040 12040 12040 1
575 20250221 100500 45766640 12010 12010 12010 12010 60
576 20250221 100400 45046040 12010 12010 12010 12010 1
577 20250221 100300 45034030 12000 12000 12000 12000 70
578 20250221 100200 44194030 11990 11990 11990 11990 0
579 20250221 100100 44194030 11990 11990 11990 11990 0
580 20250221 100000 44194030 11990 11980 11990 11980 129
581 20250221 095900 42647420 11980 11980 11980 11980 0
582 20250221 095800 42647420 11980 11980 11980 11980 0
583 20250221 095700 42647420 11980 11980 11980 11980 0
584 20250221 095600 42647420 11980 11980 11980 11980 1
585 20250221 095500 42635440 11910 11910 11910 11910 200
586 20250221 095400 40253440 11980 11980 11980 11980 0
587 20250221 095300 40253440 11980 11970 11980 11970 11
588 20250221 095200 40121670 11900 11900 11900 11900 0
589 20250221 095100 40121670 11900 11900 11900 11900 0
590 20250221 095000 40121670 11900 11950 11960 11900 104
591 20250221 094900 38878950 11950 11950 11950 11950 0
592 20250221 094800 38878950 11950 11950 11950 11950 0
593 20250221 094700 38878950 11950 11940 11950 11940 57
594 20250221 094600 38197990 11870 11870 11870 11870 0
595 20250221 094500 38197990 11870 11900 11900 11870 200
596 20250221 094400 35823380 11940 11940 11940 11940 1
597 20250221 094300 35811440 11870 11870 11870 11870 40
598 20250221 094200 35336640 11870 11870 11870 11870 50
599 20250221 094100 34743140 11870 11890 11890 11870 379
600 20250221 094000 30239460 11890 11890 11890 11890 0
601 20250221 093900 30239460 11890 11890 11890 11890 16
602 20250221 093800 30049220 11890 11890 11890 11890 0
603 20250221 093700 30049220 11890 11890 11890 11890 20
604 20250221 093600 29811420 11870 11870 11870 11870 0
605 20250221 093500 29811420 11870 11870 11870 11870 10
606 20250221 093400 29692720 11930 11930 11930 11930 4
607 20250221 093300 29645000 11930 11930 11930 11930 0
608 20250221 093200 29645000 11930 11930 11930 11930 0
609 20250221 093100 29645000 11930 11930 11930 11930 7
610 20250221 093000 29561490 11930 11920 11930 11920 4
611 20250221 092900 29513800 11920 11910 11920 11910 50
612 20250221 092800 28917830 11920 11920 11920 11920 0
613 20250221 092700 28917830 11920 11920 11920 11920 1
614 20250221 092600 28905910 11920 11920 11920 11920 0
615 20250221 092500 28905910 11920 11920 11920 11920 0
616 20250221 092400 28905910 11920 11920 11920 11920 50
617 20250221 092300 28309910 11880 11880 11880 11860 173
618 20250221 092200 26255860 11920 11920 11920 11920 5
619 20250221 092100 26196260 11920 11880 11920 11880 101
620 20250221 092000 24992390 11870 11870 11870 11870 50
621 20250221 091900 24398890 11870 11870 11870 11870 0
622 20250221 091800 24398890 11870 11870 11870 11870 0
623 20250221 091700 24398890 11870 11880 11880 11870 238
624 20250221 091600 21573800 11870 11950 11950 11870 408
625 20250221 091500 16713160 12000 12000 12000 12000 0
626 20250221 091400 16713160 12000 11960 12000 11940 52
627 20250221 091300 16091230 12000 12000 12000 12000 0
628 20250221 091200 16091230 12000 11990 12000 11950 40
629 20250221 091100 15613140 11950 11950 11950 11950 0
630 20250221 091000 15613140 11950 11920 11990 11920 204
631 20250221 090900 13171360 11920 11960 11960 11920 511
632 20250221 090800 7074370 12080 12080 12080 12080 0
633 20250221 090700 7074370 12080 12080 12080 12080 0
634 20250221 090600 7074370 12080 12080 12080 12080 0
635 20250221 090500 7074370 12080 12080 12080 12080 1
636 20250221 090400 7062290 11920 11940 11940 11920 87
637 20250221 090300 6023940 11920 11920 11920 11920 0
638 20250221 090200 6023940 11920 11920 11920 11920 0
639 20250221 090100 6023940 11920 11920 11920 11920 69
640 20250221 090000 5201460 11940 12120 12120 11940 169

1
053160/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,6000000,0,74280000000,0.00
20250218,0,6000000,0,73500000000,0.00
20250217,0,6000000,0,71340000000,0.00
20250214,0,6000000,0,72000000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 6000000 0 74280000000 0.00
3 20250218 0 6000000 0 73500000000 0.00
4 20250217 0 6000000 0 71340000000 0.00
5 20250214 0 6000000 0 72000000000 0.00