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

590
006220/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184800,777136970,8290,8290,8290,8290,2361
20250221,184700,777136970,8290,8290,8290,8290,0
20250221,184600,777136970,8290,8290,8290,8290,0
20250221,184500,777136970,8290,8290,8290,8290,0
20250221,184400,777136970,8290,8290,8290,8290,0
20250221,184300,777136970,8290,8290,8290,8290,0
20250221,184200,777136970,8290,8290,8290,8290,0
20250221,184100,777136970,8290,8290,8290,8290,0
20250221,184000,777136970,8290,8290,8290,8290,0
20250221,183900,777136970,8290,8290,8290,8290,0
20250221,183800,777136970,8290,8290,8290,8290,0
20250221,183700,777136970,8290,8290,8290,8290,0
20250221,183600,777136970,8290,8290,8290,8290,0
20250221,183500,777136970,8290,8290,8290,8290,0
20250221,183400,777136970,8290,8290,8290,8290,0
20250221,183300,777136970,8290,8290,8290,8290,0
20250221,183200,777136970,8290,8290,8290,8290,0
20250221,183100,777136970,8290,8290,8290,8290,0
20250221,183000,777136970,8290,8290,8290,8290,0
20250221,182900,777136970,8290,8290,8290,8290,0
20250221,182800,777136970,8290,8290,8290,8290,0
20250221,182700,777136970,8290,8290,8290,8290,0
20250221,182600,777136970,8290,8290,8290,8290,0
20250221,182500,777136970,8290,8290,8290,8290,0
20250221,182400,777136970,8290,8290,8290,8290,0
20250221,182300,777136970,8290,8290,8290,8290,0
20250221,182200,777136970,8290,8290,8290,8290,0
20250221,182100,777136970,8290,8290,8290,8290,0
20250221,182000,777136970,8290,8290,8290,8290,0
20250221,181900,777136970,8290,8290,8290,8290,0
20250221,181800,777136970,8290,8290,8290,8290,2361
20250221,181700,777136970,8290,8290,8290,8290,0
20250221,181600,777136970,8290,8290,8290,8290,0
20250221,181500,777136970,8290,8290,8290,8290,0
20250221,181400,777136970,8290,8290,8290,8290,0
20250221,181300,777136970,8290,8290,8290,8290,0
20250221,181200,777136970,8290,8290,8290,8290,0
20250221,181100,777136970,8290,8290,8290,8290,0
20250221,181000,777136970,8290,8290,8290,8290,0
20250221,180900,777136970,8290,8290,8290,8290,0
20250221,180800,777136970,8290,8290,8290,8290,0
20250221,180700,777136970,8290,8290,8290,8290,0
20250221,180600,777136970,8290,8290,8290,8290,0
20250221,180500,777136970,8290,8290,8290,8290,0
20250221,180400,777136970,8290,8290,8290,8290,0
20250221,180300,777136970,8290,8290,8290,8290,0
20250221,180200,777136970,8290,8290,8290,8290,0
20250221,180100,777136970,8290,8290,8290,8290,0
20250221,180000,777136970,8290,8290,8290,8290,0
20250221,175900,777136970,8290,8290,8290,8290,0
20250221,175800,777136970,8290,8290,8290,8290,0
20250221,175700,777136970,8290,8290,8290,8290,0
20250221,175600,777136970,8290,8290,8290,8290,0
20250221,175500,777136970,8290,8290,8290,8290,0
20250221,175400,777136970,8290,8290,8290,8290,0
20250221,175300,777136970,8290,8290,8290,8290,0
20250221,175200,777136970,8290,8290,8290,8290,0
20250221,175100,777136970,8290,8290,8290,8290,0
20250221,175000,777136970,8290,8290,8290,8290,0
20250221,174900,777136970,8290,8290,8290,8290,0
20250221,174800,777136970,8290,8290,8290,8290,2361
20250221,174700,777136970,8290,8290,8290,8290,0
20250221,174600,777136970,8290,8290,8290,8290,0
20250221,174500,777136970,8290,8290,8290,8290,0
20250221,174400,777136970,8290,8290,8290,8290,0
20250221,174300,777136970,8290,8290,8290,8290,0
20250221,174200,777136970,8290,8290,8290,8290,0
20250221,174100,777136970,8290,8290,8290,8290,0
20250221,174000,777136970,8290,8290,8290,8290,0
20250221,173900,777136970,8290,8290,8290,8290,0
20250221,173800,777136970,8290,8290,8290,8290,0
20250221,173700,777136970,8290,8290,8290,8290,0
20250221,173600,777136970,8290,8290,8290,8290,0
20250221,173500,777136970,8290,8290,8290,8290,0
20250221,173400,777136970,8290,8290,8290,8290,0
20250221,173300,777136970,8290,8290,8290,8290,0
20250221,173200,777136970,8290,8290,8290,8290,0
20250221,173100,777136970,8290,8290,8290,8290,0
20250221,173000,777136970,8290,8290,8290,8290,0
20250221,172900,777136970,8290,8290,8290,8290,0
20250221,172800,777136970,8290,8290,8290,8290,0
20250221,172700,777136970,8290,8290,8290,8290,0
20250221,172600,777136970,8290,8290,8290,8290,0
20250221,172500,777136970,8290,8290,8290,8290,0
20250221,172400,777136970,8290,8290,8290,8290,0
20250221,172300,777136970,8290,8290,8290,8290,0
20250221,172200,777136970,8290,8290,8290,8290,0
20250221,172100,777136970,8290,8290,8290,8290,0
20250221,172000,777136970,8290,8290,8290,8290,0
20250221,171900,777136970,8290,8290,8290,8290,0
20250221,171800,777136970,8290,8290,8290,8290,2361
20250221,171700,777136970,8290,8290,8290,8290,0
20250221,171600,777136970,8290,8290,8290,8290,0
20250221,171500,777136970,8290,8290,8290,8290,0
20250221,171400,777136970,8290,8290,8290,8290,0
20250221,171300,777136970,8290,8290,8290,8290,0
20250221,171200,777136970,8290,8290,8290,8290,0
20250221,171100,777136970,8290,8290,8290,8290,0
20250221,171000,777136970,8290,8290,8290,8290,0
20250221,170900,777136970,8290,8290,8290,8290,0
20250221,170800,777136970,8290,8290,8290,8290,0
20250221,170700,777136970,8290,8290,8290,8290,0
20250221,170600,777136970,8290,8290,8290,8290,0
20250221,170500,777136970,8290,8290,8290,8290,0
20250221,170400,777136970,8290,8290,8290,8290,0
20250221,170300,777136970,8290,8290,8290,8290,0
20250221,170200,777136970,8290,8290,8290,8290,0
20250221,170100,777136970,8290,8290,8290,8290,0
20250221,170000,777136970,8290,8290,8290,8290,0
20250221,165900,777136970,8290,8290,8290,8290,0
20250221,165800,777136970,8290,8290,8290,8290,0
20250221,165700,777136970,8290,8290,8290,8290,0
20250221,165600,777136970,8290,8290,8290,8290,0
20250221,165500,777136970,8290,8290,8290,8290,0
20250221,165400,777136970,8290,8290,8290,8290,0
20250221,165300,777136970,8290,8290,8290,8290,0
20250221,165200,777136970,8290,8290,8290,8290,0
20250221,165100,777136970,8290,8290,8290,8290,0
20250221,165000,777136970,8290,8290,8290,8290,0
20250221,164900,777136970,8290,8290,8290,8290,0
20250221,164800,777136970,8290,8290,8290,8290,2361
20250221,164700,777136970,8290,8290,8290,8290,0
20250221,164600,777136970,8290,8290,8290,8290,0
20250221,164500,777136970,8290,8290,8290,8290,0
20250221,164400,777136970,8290,8290,8290,8290,0
20250221,164300,777136970,8290,8290,8290,8290,0
20250221,164200,777136970,8290,8290,8290,8290,0
20250221,164100,777136970,8290,8290,8290,8290,0
20250221,164000,777136970,8290,8290,8290,8290,0
20250221,163900,777136970,8290,8290,8290,8290,0
20250221,163800,777136970,8290,8290,8290,8290,0
20250221,163700,777136970,8290,8290,8290,8290,0
20250221,163600,777136970,8290,8290,8290,8290,0
20250221,163500,777136970,8290,8290,8290,8290,0
20250221,163400,777136970,8290,8290,8290,8290,0
20250221,163300,777136970,8290,8290,8290,8290,0
20250221,163200,777136970,8290,8290,8290,8290,0
20250221,163100,777136970,8290,8290,8290,8290,0
20250221,163000,777136970,8290,8290,8290,8290,0
20250221,162900,777136970,8290,8290,8290,8290,0
20250221,162800,777136970,8290,8290,8290,8290,0
20250221,162700,777136970,8290,8290,8290,8290,0
20250221,162600,777136970,8290,8290,8290,8290,0
20250221,162500,777136970,8290,8290,8290,8290,0
20250221,162400,777136970,8290,8290,8290,8290,0
20250221,162300,777136970,8290,8290,8290,8290,0
20250221,162200,777136970,8290,8290,8290,8290,0
20250221,162100,777136970,8290,8290,8290,8290,0
20250221,162000,777136970,8290,8290,8290,8290,0
20250221,161900,777136970,8290,8290,8290,8290,0
20250221,161800,777136970,8290,8290,8290,8290,2361
20250221,161700,777136970,8290,8290,8290,8290,0
20250221,161600,777136970,8290,8290,8290,8290,0
20250221,161500,777136970,8290,8290,8290,8290,0
20250221,161400,777136970,8290,8290,8290,8290,0
20250221,161300,777136970,8290,8290,8290,8290,0
20250221,161200,777136970,8290,8290,8290,8290,0
20250221,161100,777136970,8290,8290,8290,8290,0
20250221,161000,777136970,8290,8290,8290,8290,0
20250221,160900,777136970,8290,8290,8290,8290,0
20250221,160800,777136970,8290,8290,8290,8290,0
20250221,160700,777136970,8290,8290,8290,8290,0
20250221,160600,777136970,8290,8290,8290,8290,0
20250221,160500,777136970,8290,8290,8290,8290,0
20250221,160400,777136970,8290,8290,8290,8290,0
20250221,160300,777136970,8290,8290,8290,8290,0
20250221,160200,777136970,8290,8290,8290,8290,0
20250221,160100,777136970,8290,8290,8290,8290,0
20250221,160000,777136970,8290,8290,8290,8290,0
20250221,155900,777136970,8290,8290,8290,8290,0
20250221,155800,777136970,8290,8290,8290,8290,0
20250221,155700,777136970,8290,8290,8290,8290,0
20250221,155600,777136970,8290,8290,8290,8290,0
20250221,155500,777136970,8290,8290,8290,8290,0
20250221,155400,777136970,8290,8290,8290,8290,0
20250221,155300,777136970,8290,8290,8290,8290,0
20250221,155200,777136970,8290,8290,8290,8290,0
20250221,155100,777136970,8290,8290,8290,8290,0
20250221,155000,777136970,8290,8290,8290,8290,0
20250221,154900,777136970,8290,8290,8290,8290,0
20250221,154800,777136970,8290,8290,8290,8290,2361
20250221,154700,777136970,8290,8290,8290,8290,0
20250221,154600,777136970,8290,8290,8290,8290,0
20250221,154500,777136970,8290,8290,8290,8290,0
20250221,154400,777136970,8290,8290,8290,8290,0
20250221,154300,777136970,8290,8290,8290,8290,0
20250221,154200,777136970,8290,8290,8290,8290,0
20250221,154100,777136970,8290,8290,8290,8290,0
20250221,154000,777136970,8290,8290,8290,8290,0
20250221,153900,777136970,8290,8290,8290,8290,0
20250221,153800,777136970,8290,8290,8290,8290,0
20250221,153700,777136970,8290,8290,8290,8290,0
20250221,153600,777136970,8290,8290,8290,8290,0
20250221,153500,777136970,8290,8290,8290,8290,0
20250221,153400,777136970,8290,8290,8290,8290,0
20250221,153300,777136970,8290,8290,8290,8290,0
20250221,153200,777136970,8290,8290,8290,8290,0
20250221,153100,777136970,8290,8290,8290,8290,0
20250221,153000,777136970,8290,8290,8290,8290,2361
20250221,152900,757564280,8300,8300,8300,8300,0
20250221,152800,757564280,8300,8300,8300,8300,0
20250221,152700,757564280,8300,8300,8300,8300,0
20250221,152600,757564280,8300,8300,8300,8300,0
20250221,152500,757564280,8300,8300,8300,8300,0
20250221,152400,757564280,8300,8300,8300,8300,0
20250221,152300,757564280,8300,8300,8300,8300,0
20250221,152200,757564280,8300,8300,8300,8300,0
20250221,152100,757564280,8300,8300,8300,8300,0
20250221,152000,757564280,8300,8300,8300,8300,0
20250221,151900,757564280,8300,8300,8300,8290,261
20250221,151800,755398540,8290,8290,8290,8290,654
20250221,151700,749976880,8300,8300,8300,8300,357
20250221,151600,747013780,8300,8300,8300,8290,73
20250221,151500,746407890,8300,8300,8300,8300,27
20250221,151400,746183790,8300,8300,8300,8300,0
20250221,151300,746183790,8300,8300,8300,8300,24
20250221,151200,745984590,8300,8300,8300,8300,1300
20250221,151100,735194590,8300,8300,8310,8300,98
20250221,151000,734380230,8300,8300,8300,8300,10
20250221,150900,734297230,8300,8300,8300,8300,0
20250221,150800,734297230,8300,8300,8300,8300,0
20250221,150700,734297230,8300,8300,8300,8300,3
20250221,150600,734272330,8310,8310,8310,8310,112
20250221,150500,733341610,8310,8310,8310,8310,17
20250221,150400,733200340,8310,8310,8310,8310,39
20250221,150300,732876250,8310,8310,8310,8310,11
20250221,150200,732784840,8320,8310,8320,8310,62
20250221,150100,732269390,8300,8310,8310,8300,14
20250221,150000,732153080,8310,8310,8310,8310,150
20250221,145900,730906580,8320,8320,8320,8320,0
20250221,145800,730906580,8320,8310,8320,8310,307
20250221,145700,728353910,8310,8320,8320,8310,397
20250221,145600,725053640,8320,8320,8320,8320,50
20250221,145500,724637640,8320,8320,8320,8320,1
20250221,145400,724629320,8310,8310,8310,8310,441
20250221,145300,720964610,8310,8310,8310,8310,126
20250221,145200,719917550,8310,8310,8310,8310,0
20250221,145100,719917550,8310,8310,8310,8310,1
20250221,145000,719909240,8310,8310,8310,8310,0
20250221,144900,719909240,8310,8310,8310,8310,109
20250221,144800,719003450,8310,8310,8310,8310,20
20250221,144700,718837250,8300,8300,8300,8300,0
20250221,144600,718837250,8300,8300,8300,8300,0
20250221,144500,718837250,8300,8300,8310,8300,1321
20250221,144400,707862040,8300,8300,8300,8300,12
20250221,144300,707762440,8310,8310,8310,8310,3
20250221,144200,707737510,8300,8300,8300,8300,0
20250221,144100,707737510,8300,8300,8300,8300,500
20250221,144000,703587510,8290,8290,8290,8290,0
20250221,143900,703587510,8290,8290,8290,8290,3
20250221,143800,703562640,8290,8310,8310,8290,823
20250221,143700,696737770,8300,8300,8300,8300,392
20250221,143600,693484170,8300,8300,8300,8300,0
20250221,143500,693484170,8300,8300,8300,8300,48
20250221,143400,693085770,8300,8300,8300,8300,893
20250221,143300,685673870,8310,8310,8310,8310,0
20250221,143200,685673870,8310,8310,8310,8310,0
20250221,143100,685673870,8310,8310,8310,8310,1
20250221,143000,685665560,8310,8310,8310,8310,124
20250221,142900,684635120,8290,8300,8300,8290,62
20250221,142800,684121110,8310,8290,8310,8290,122
20250221,142700,683108670,8290,8290,8290,8290,0
20250221,142600,683108670,8290,8290,8290,8290,0
20250221,142500,683108670,8290,8310,8310,8290,98
20250221,142400,682294350,8290,8290,8290,8290,21
20250221,142300,682120260,8290,8290,8290,8290,20
20250221,142200,681954460,8290,8300,8300,8290,1864
20250221,142100,666501890,8300,8310,8310,8300,40
20250221,142000,666169790,8310,8310,8310,8310,0
20250221,141900,666169790,8310,8310,8310,8310,0
20250221,141800,666169790,8310,8310,8310,8310,0
20250221,141700,666169790,8310,8310,8310,8310,2
20250221,141600,666153170,8290,8290,8290,8290,12
20250221,141500,666053690,8300,8300,8300,8300,0
20250221,141400,666053690,8300,8300,8300,8300,284
20250221,141300,663696490,8300,8300,8300,8300,0
20250221,141200,663696490,8300,8300,8300,8300,1
20250221,141100,663688190,8280,8300,8310,8280,4608
20250221,141000,625498120,8300,8310,8310,8300,61
20250221,140900,624991810,8300,8300,8300,8300,27
20250221,140800,624767710,8300,8300,8300,8300,0
20250221,140700,624767710,8300,8300,8300,8300,4
20250221,140600,624734510,8290,8290,8290,8290,10
20250221,140500,624651610,8300,8300,8300,8300,0
20250221,140400,624651610,8300,8300,8300,8300,0
20250221,140300,624651610,8300,8300,8300,8300,68
20250221,140200,624087210,8300,8300,8300,8300,1000
20250221,140100,615787210,8300,8300,8300,8300,0
20250221,140000,615787210,8300,8300,8300,8300,0
20250221,135900,615787210,8300,8300,8300,8300,26
20250221,135800,615571410,8300,8300,8300,8300,1
20250221,135700,615563110,8300,8300,8300,8300,629
20250221,135600,610342410,8310,8310,8310,8310,165
20250221,135500,608971260,8310,8300,8310,8300,59
20250221,135400,608481320,8300,8300,8300,8300,0
20250221,135300,608481320,8300,8300,8300,8300,0
20250221,135200,608481320,8300,8300,8300,8300,0
20250221,135100,608481320,8300,8300,8300,8300,0
20250221,135000,608481320,8300,8300,8300,8300,25
20250221,134900,608273820,8300,8300,8300,8300,0
20250221,134800,608273820,8300,8300,8300,8300,100
20250221,134700,607443820,8310,8310,8310,8310,156
20250221,134600,606147460,8310,8310,8310,8310,1
20250221,134500,606139150,8310,8310,8310,8310,0
20250221,134400,606139150,8310,8310,8310,8310,175
20250221,134300,604684900,8300,8300,8300,8300,2757
20250221,134200,581801800,8290,8290,8290,8290,0
20250221,134100,581801800,8290,8290,8290,8290,0
20250221,134000,581801800,8290,8290,8290,8290,120
20250221,133900,580807000,8290,8290,8290,8290,102
20250221,133800,579961420,8300,8300,8300,8300,20
20250221,133700,579795420,8290,8300,8300,8290,396
20250221,133600,576511200,8290,8290,8290,8290,0
20250221,133500,576511200,8290,8290,8290,8290,20
20250221,133400,576345400,8290,8300,8300,8290,521
20250221,133300,572026110,8300,8300,8300,8300,2
20250221,133200,572009510,8300,8300,8300,8300,0
20250221,133100,572009510,8300,8300,8300,8300,0
20250221,133000,572009510,8300,8300,8300,8300,0
20250221,132900,572009510,8300,8290,8300,8290,109
20250221,132800,571105810,8300,8300,8300,8300,45
20250221,132700,570732310,8290,8290,8290,8290,100
20250221,132600,569903310,8290,8290,8290,8290,0
20250221,132500,569903310,8290,8290,8290,8290,90
20250221,132400,569157210,8290,8290,8290,8290,20
20250221,132300,568991410,8300,8300,8300,8300,14
20250221,132200,568875210,8290,8290,8290,8290,500
20250221,132100,564730210,8290,8290,8290,8290,52
20250221,132000,564299130,8290,8290,8290,8290,68
20250221,131900,563735410,8290,8290,8290,8290,0
20250221,131800,563735410,8290,8290,8290,8290,109
20250221,131700,562831800,8290,8290,8290,8290,220
20250221,131600,561008000,8290,8290,8290,8290,10
20250221,131500,560925100,8290,8300,8300,8290,501
20250221,131400,556769720,8300,8300,8300,8300,1
20250221,131300,556761420,8300,8300,8300,8300,0
20250221,131200,556761420,8300,8310,8310,8300,1041
20250221,131100,548120800,8310,8310,8310,8310,0
20250221,131000,548120800,8310,8310,8310,8310,116
20250221,130900,547156840,8310,8310,8310,8310,0
20250221,130800,547156840,8310,8310,8310,8310,142
20250221,130700,545976820,8310,8310,8310,8310,355
20250221,130600,543026770,8320,8320,8320,8320,1
20250221,130500,543018450,8310,8320,8320,8310,190
20250221,130400,541438650,8320,8320,8320,8320,104
20250221,130300,540573370,8320,8320,8320,8320,247
20250221,130200,538518330,8310,8310,8310,8310,0
20250221,130100,538518330,8310,8320,8320,8310,453
20250221,130000,534750370,8320,8320,8320,8320,0
20250221,125900,534750370,8320,8320,8320,8320,1
20250221,125800,534742050,8310,8310,8310,8310,0
20250221,125700,534742050,8310,8310,8310,8310,300
20250221,125600,532249050,8300,8300,8300,8300,10
20250221,125500,532166050,8300,8300,8300,8300,0
20250221,125400,532166050,8300,8300,8300,8300,20
20250221,125300,532000050,8300,8300,8300,8300,0
20250221,125200,532000050,8300,8300,8300,8300,39
20250221,125100,531676350,8300,8300,8300,8300,17
20250221,125000,531535250,8310,8310,8310,8310,0
20250221,124900,531535250,8310,8300,8310,8300,11
20250221,124800,531443940,8300,8310,8310,8300,2
20250221,124700,531427330,8310,8310,8310,8310,150
20250221,124600,530180830,8300,8300,8300,8300,0
20250221,124500,530180830,8300,8300,8300,8300,0
20250221,124400,530180830,8300,8310,8310,8300,280
20250221,124300,527855530,8310,8310,8310,8310,61
20250221,124200,527348620,8310,8310,8310,8310,24
20250221,124100,527149180,8310,8310,8310,8310,36
20250221,124000,526850020,8310,8310,8310,8310,0
20250221,123900,526850020,8310,8310,8310,8310,0
20250221,123800,526850020,8310,8300,8310,8300,619
20250221,123700,521712310,8300,8300,8300,8300,152
20250221,123600,520450710,8300,8300,8300,8300,0
20250221,123500,520450710,8300,8300,8300,8300,13
20250221,123400,520342810,8300,8300,8300,8300,0
20250221,123300,520342810,8300,8300,8300,8300,91
20250221,123200,519587510,8310,8310,8310,8310,1
20250221,123100,519579200,8300,8300,8300,8300,0
20250221,123000,519579200,8300,8300,8300,8300,0
20250221,122900,519579200,8300,8300,8300,8300,200
20250221,122800,517919200,8300,8310,8310,8300,31
20250221,122700,517661890,8310,8310,8310,8310,0
20250221,122600,517661890,8310,8310,8310,8310,0
20250221,122500,517661890,8310,8310,8310,8310,0
20250221,122400,517661890,8310,8310,8310,8310,1
20250221,122300,517653580,8310,8310,8310,8310,0
20250221,122200,517653580,8310,8310,8310,8310,0
20250221,122100,517653580,8310,8310,8310,8310,500
20250221,122000,513498580,8300,8300,8300,8300,200
20250221,121900,511838580,8300,8300,8300,8300,0
20250221,121800,511838580,8300,8310,8310,8300,14
20250221,121700,511722340,8310,8310,8310,8310,1
20250221,121600,511714030,8300,8300,8300,8300,200
20250221,121500,510054030,8300,8300,8300,8300,10
20250221,121400,509971030,8300,8300,8300,8300,0
20250221,121300,509971030,8300,8300,8300,8300,43
20250221,121200,509614130,8300,8300,8300,8300,0
20250221,121100,509614130,8300,8300,8300,8300,0
20250221,121000,509614130,8300,8300,8300,8300,0
20250221,120900,509614130,8300,8310,8310,8300,150
20250221,120800,508367680,8320,8320,8320,8320,0
20250221,120700,508367680,8320,8320,8320,8320,449
20250221,120600,504632000,8320,8310,8320,8310,203
20250221,120500,502944780,8310,8310,8310,8310,60
20250221,120400,502446180,8310,8310,8310,8310,0
20250221,120300,502446180,8310,8310,8310,8310,2
20250221,120200,502429560,8300,8300,8300,8300,635
20250221,120100,497159060,8310,8310,8310,8310,3
20250221,120000,497134130,8310,8310,8310,8310,164
20250221,115900,495771290,8310,8310,8310,8310,10
20250221,115800,495688190,8320,8320,8320,8320,0
20250221,115700,495688190,8320,8320,8320,8320,284
20250221,115600,493325310,8320,8320,8320,8320,1
20250221,115500,493316990,8310,8310,8310,8310,120
20250221,115400,492319790,8310,8310,8310,8310,56
20250221,115300,491854430,8300,8300,8300,8300,100
20250221,115200,491024430,8300,8300,8300,8300,16
20250221,115100,490891630,8310,8310,8310,8310,0
20250221,115000,490891630,8310,8310,8310,8310,0
20250221,114900,490891630,8310,8310,8310,8310,0
20250221,114800,490891630,8310,8310,8310,8310,0
20250221,114700,490891630,8310,8310,8310,8310,0
20250221,114600,490891630,8310,8310,8310,8310,0
20250221,114500,490891630,8310,8320,8320,8310,13
20250221,114400,490783510,8300,8300,8300,8300,0
20250221,114300,490783510,8300,8310,8310,8300,184
20250221,114200,489255450,8320,8320,8320,8320,0
20250221,114100,489255450,8320,8320,8320,8320,1
20250221,114000,489247130,8320,8310,8320,8310,646
20250221,113900,483872860,8320,8320,8320,8320,150
20250221,113800,482624860,8320,8310,8320,8310,1495
20250221,113700,470187070,8320,8320,8320,8320,4
20250221,113600,470153790,8320,8320,8320,8320,155
20250221,113500,468864190,8310,8310,8310,8300,16
20250221,113400,468731240,8310,8310,8310,8310,0
20250221,113300,468731240,8310,8300,8310,8300,184
20250221,113200,467203440,8310,8310,8310,8310,2
20250221,113100,467186820,8310,8310,8310,8310,10
20250221,113000,467103720,8310,8310,8310,8310,0
20250221,112900,467103720,8310,8310,8310,8310,61
20250221,112800,466596810,8310,8310,8310,8310,583
20250221,112700,461752080,8300,8300,8300,8300,78
20250221,112600,461104680,8310,8300,8310,8300,484
20250221,112500,457083700,8300,8300,8300,8300,1303
20250221,112400,446268800,8300,8300,8300,8300,1
20250221,112300,446260500,8280,8280,8280,8280,0
20250221,112200,446260500,8280,8280,8280,8280,0
20250221,112100,446260500,8280,8280,8280,8280,107
20250221,112000,445374540,8280,8280,8280,8280,131
20250221,111900,444289860,8280,8280,8280,8280,0
20250221,111800,444289860,8280,8300,8300,8280,203
20250221,111700,442605020,8300,8300,8300,8300,26
20250221,111600,442389220,8300,8300,8300,8300,221
20250221,111500,440554920,8300,8300,8300,8300,0
20250221,111400,440554920,8300,8300,8300,8300,115
20250221,111300,439600420,8270,8270,8270,8270,50
20250221,111200,439186920,8270,8300,8300,8240,2873
20250221,111100,415421260,8310,8310,8310,8310,0
20250221,111000,415421260,8310,8310,8310,8310,0
20250221,110900,415421260,8310,8310,8310,8310,185
20250221,110800,413883910,8310,8310,8310,8310,1233
20250221,110700,403637680,8320,8320,8320,8320,0
20250221,110600,403637680,8320,8320,8320,8320,348
20250221,110500,400742320,8320,8320,8320,8320,0
20250221,110400,400742320,8320,8320,8320,8320,36
20250221,110300,400442800,8320,8320,8320,8320,37
20250221,110200,400134960,8320,8320,8320,8320,0
20250221,110100,400134960,8320,8310,8320,8310,2
20250221,110000,400118330,8310,8320,8320,8310,337
20250221,105900,397316580,8320,8320,8320,8310,113
20250221,105800,396376920,8310,8310,8310,8310,0
20250221,105700,396376920,8310,8310,8310,8310,0
20250221,105600,396376920,8310,8310,8310,8310,0
20250221,105500,396376920,8310,8310,8310,8310,8
20250221,105400,396310440,8310,8310,8310,8310,100
20250221,105300,395479440,8310,8310,8310,8310,60
20250221,105200,394980840,8320,8320,8320,8320,4
20250221,105100,394947560,8310,8310,8310,8310,0
20250221,105000,394947560,8310,8310,8310,8310,218
20250221,104900,393135980,8320,8320,8320,8320,10
20250221,104800,393052780,8310,8320,8320,8310,1010
20250221,104700,384649680,8320,8320,8320,8320,725
20250221,104600,378617680,8320,8310,8320,8310,2
20250221,104500,378601050,8310,8310,8310,8310,243
20250221,104400,376581720,8310,8310,8310,8310,45
20250221,104300,376207770,8310,8310,8310,8310,96
20250221,104200,375410010,8310,8310,8310,8310,12
20250221,104100,375310290,8320,8310,8320,8310,406
20250221,104000,371936420,8300,8300,8300,8300,8
20250221,103900,371870020,8300,8300,8300,8300,200
20250221,103800,370210020,8300,8300,8300,8300,296
20250221,103700,367753220,8300,8300,8300,8300,174
20250221,103600,366309020,8280,8310,8310,8280,1873
20250221,103500,350792640,8300,8310,8310,8300,192
20250221,103400,349197820,8310,8310,8310,8310,844
20250221,103300,342184180,8320,8310,8320,8310,54
20250221,103200,341734940,8320,8320,8320,8320,50
20250221,103100,341318940,8320,8320,8320,8310,111
20250221,103000,340395430,8320,8320,8320,8320,218
20250221,102900,338581670,8310,8310,8310,8310,127
20250221,102800,337526300,8310,8310,8310,8310,512
20250221,102700,333271580,8320,8320,8320,8320,5
20250221,102600,333229980,8290,8300,8310,8290,192
20250221,102500,331636360,8300,8310,8310,8300,23
20250221,102400,331445450,8300,8290,8300,8290,396
20250221,102300,328162070,8290,8290,8290,8290,870
20250221,102200,320949770,8290,8300,8300,8290,30
20250221,102100,320700870,8300,8300,8300,8300,0
20250221,102000,320700870,8300,8300,8300,8300,1
20250221,101900,320692570,8300,8300,8300,8300,150
20250221,101800,319447570,8310,8320,8320,8290,38
20250221,101700,319131460,8290,8290,8290,8290,1
20250221,101600,319123170,8290,8290,8290,8290,25
20250221,101500,318915920,8290,8300,8300,8290,35
20250221,101400,318625720,8290,8290,8290,8290,3
20250221,101300,318600850,8290,8300,8300,8290,100
20250221,101200,317771800,8310,8330,8330,8310,11
20250221,101100,317680190,8330,8330,8330,8330,0
20250221,101000,317680190,8330,8330,8330,8330,24
20250221,100900,317480270,8330,8320,8330,8320,786
20250221,100800,310933640,8300,8300,8300,8300,235
20250221,100700,308983140,8300,8300,8300,8300,266
20250221,100600,306775340,8300,8330,8330,8300,622
20250221,100500,301612430,8330,8330,8330,8330,1
20250221,100400,301604100,8300,8300,8300,8300,11
20250221,100300,301512800,8300,8310,8310,8300,20
20250221,100200,301346790,8300,8330,8330,8300,127
20250221,100100,300289630,8330,8330,8330,8330,126
20250221,100000,299240050,8330,8300,8330,8280,2001
20250221,095900,282635660,8330,8300,8330,8300,21
20250221,095800,282460880,8330,8330,8330,8330,2
20250221,095700,282444220,8300,8340,8340,8300,1760
20250221,095600,267808200,8330,8340,8340,8330,494
20250221,095500,263693150,8340,8330,8340,8330,31
20250221,095400,263434720,8330,8330,8330,8330,940
20250221,095300,255604520,8320,8320,8320,8320,1049
20250221,095200,246876840,8320,8320,8320,8320,176
20250221,095100,245412520,8320,8320,8320,8320,426
20250221,095000,241868200,8330,8340,8340,8300,74
20250221,094900,241252660,8330,8310,8330,8310,1759
20250221,094800,226604720,8310,8320,8320,8310,33
20250221,094700,226330380,8310,8310,8320,8300,348
20250221,094600,223437780,8320,8310,8320,8310,2656
20250221,094500,201345820,8310,8300,8310,8300,251
20250221,094400,199262500,8310,8310,8320,8310,979
20250221,094300,191121740,8310,8300,8310,8300,102
20250221,094200,190275120,8300,8290,8300,8290,1854
20250221,094100,174889960,8300,8300,8300,8300,322
20250221,094000,172217360,8300,8290,8300,8290,34
20250221,093900,171935210,8270,8290,8300,8270,1429
20250221,093800,160087690,8270,8280,8290,8270,4880
20250221,093700,119677350,8280,8270,8280,8270,2237
20250221,093600,101177350,8270,8270,8270,8270,646
20250221,093500,95834930,8270,8260,8270,8260,35
20250221,093400,95545780,8270,8260,8270,8260,376
20250221,093300,92439990,8270,8270,8270,8270,10
20250221,093200,92357290,8260,8260,8260,8260,0
20250221,093100,92357290,8260,8260,8260,8260,1278
20250221,093000,81801010,8260,8250,8260,8250,260
20250221,092900,79653870,8250,8250,8250,8250,432
20250221,092800,76089870,8250,8250,8250,8250,22
20250221,092700,75908370,8250,8260,8260,8250,129
20250221,092600,74844110,8260,8250,8260,8250,61
20250221,092500,74340850,8250,8250,8260,8250,200
20250221,092400,72690550,8250,8250,8250,8250,40
20250221,092300,72360550,8250,8250,8250,8250,226
20250221,092200,70496050,8250,8260,8260,8250,124
20250221,092100,69472050,8260,8260,8260,8260,13
20250221,092000,69364670,8250,8250,8250,8250,14
20250221,091900,69249170,8260,8260,8260,8260,3125
20250221,091800,43436670,8260,8240,8260,8240,279
20250221,091700,41135540,8250,8250,8250,8250,1
20250221,091600,41127290,8250,8240,8250,8240,2
20250221,091500,41110800,8250,8240,8250,8240,7
20250221,091400,41053100,8240,8240,8240,8240,129
20250221,091300,39990140,8230,8230,8230,8230,40
20250221,091200,39660940,8230,8230,8230,8230,121
20250221,091100,38665110,8240,8230,8240,8230,316
20250221,091000,36064410,8230,8230,8230,8230,118
20250221,090900,35093270,8230,8220,8230,8210,199
20250221,090800,33457200,8220,8220,8220,8220,0
20250221,090700,33457200,8220,8220,8220,8220,431
20250221,090600,29914380,8200,8220,8220,8200,340
20250221,090500,27122960,8220,8220,8230,8200,1342
20250221,090400,16113540,8220,8220,8220,8220,123
20250221,090300,15102480,8230,8230,8230,8230,115
20250221,090200,14156030,8240,8230,8240,8230,5
20250221,090100,14114870,8230,8250,8250,8230,201
20250221,090000,12456640,8230,8260,8260,8230,1510
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 184800 777136970 8290 8290 8290 8290 2361
3 20250221 184700 777136970 8290 8290 8290 8290 0
4 20250221 184600 777136970 8290 8290 8290 8290 0
5 20250221 184500 777136970 8290 8290 8290 8290 0
6 20250221 184400 777136970 8290 8290 8290 8290 0
7 20250221 184300 777136970 8290 8290 8290 8290 0
8 20250221 184200 777136970 8290 8290 8290 8290 0
9 20250221 184100 777136970 8290 8290 8290 8290 0
10 20250221 184000 777136970 8290 8290 8290 8290 0
11 20250221 183900 777136970 8290 8290 8290 8290 0
12 20250221 183800 777136970 8290 8290 8290 8290 0
13 20250221 183700 777136970 8290 8290 8290 8290 0
14 20250221 183600 777136970 8290 8290 8290 8290 0
15 20250221 183500 777136970 8290 8290 8290 8290 0
16 20250221 183400 777136970 8290 8290 8290 8290 0
17 20250221 183300 777136970 8290 8290 8290 8290 0
18 20250221 183200 777136970 8290 8290 8290 8290 0
19 20250221 183100 777136970 8290 8290 8290 8290 0
20 20250221 183000 777136970 8290 8290 8290 8290 0
21 20250221 182900 777136970 8290 8290 8290 8290 0
22 20250221 182800 777136970 8290 8290 8290 8290 0
23 20250221 182700 777136970 8290 8290 8290 8290 0
24 20250221 182600 777136970 8290 8290 8290 8290 0
25 20250221 182500 777136970 8290 8290 8290 8290 0
26 20250221 182400 777136970 8290 8290 8290 8290 0
27 20250221 182300 777136970 8290 8290 8290 8290 0
28 20250221 182200 777136970 8290 8290 8290 8290 0
29 20250221 182100 777136970 8290 8290 8290 8290 0
30 20250221 182000 777136970 8290 8290 8290 8290 0
31 20250221 181900 777136970 8290 8290 8290 8290 0
32 20250221 181800 777136970 8290 8290 8290 8290 2361
33 20250221 181700 777136970 8290 8290 8290 8290 0
34 20250221 181600 777136970 8290 8290 8290 8290 0
35 20250221 181500 777136970 8290 8290 8290 8290 0
36 20250221 181400 777136970 8290 8290 8290 8290 0
37 20250221 181300 777136970 8290 8290 8290 8290 0
38 20250221 181200 777136970 8290 8290 8290 8290 0
39 20250221 181100 777136970 8290 8290 8290 8290 0
40 20250221 181000 777136970 8290 8290 8290 8290 0
41 20250221 180900 777136970 8290 8290 8290 8290 0
42 20250221 180800 777136970 8290 8290 8290 8290 0
43 20250221 180700 777136970 8290 8290 8290 8290 0
44 20250221 180600 777136970 8290 8290 8290 8290 0
45 20250221 180500 777136970 8290 8290 8290 8290 0
46 20250221 180400 777136970 8290 8290 8290 8290 0
47 20250221 180300 777136970 8290 8290 8290 8290 0
48 20250221 180200 777136970 8290 8290 8290 8290 0
49 20250221 180100 777136970 8290 8290 8290 8290 0
50 20250221 180000 777136970 8290 8290 8290 8290 0
51 20250221 175900 777136970 8290 8290 8290 8290 0
52 20250221 175800 777136970 8290 8290 8290 8290 0
53 20250221 175700 777136970 8290 8290 8290 8290 0
54 20250221 175600 777136970 8290 8290 8290 8290 0
55 20250221 175500 777136970 8290 8290 8290 8290 0
56 20250221 175400 777136970 8290 8290 8290 8290 0
57 20250221 175300 777136970 8290 8290 8290 8290 0
58 20250221 175200 777136970 8290 8290 8290 8290 0
59 20250221 175100 777136970 8290 8290 8290 8290 0
60 20250221 175000 777136970 8290 8290 8290 8290 0
61 20250221 174900 777136970 8290 8290 8290 8290 0
62 20250221 174800 777136970 8290 8290 8290 8290 2361
63 20250221 174700 777136970 8290 8290 8290 8290 0
64 20250221 174600 777136970 8290 8290 8290 8290 0
65 20250221 174500 777136970 8290 8290 8290 8290 0
66 20250221 174400 777136970 8290 8290 8290 8290 0
67 20250221 174300 777136970 8290 8290 8290 8290 0
68 20250221 174200 777136970 8290 8290 8290 8290 0
69 20250221 174100 777136970 8290 8290 8290 8290 0
70 20250221 174000 777136970 8290 8290 8290 8290 0
71 20250221 173900 777136970 8290 8290 8290 8290 0
72 20250221 173800 777136970 8290 8290 8290 8290 0
73 20250221 173700 777136970 8290 8290 8290 8290 0
74 20250221 173600 777136970 8290 8290 8290 8290 0
75 20250221 173500 777136970 8290 8290 8290 8290 0
76 20250221 173400 777136970 8290 8290 8290 8290 0
77 20250221 173300 777136970 8290 8290 8290 8290 0
78 20250221 173200 777136970 8290 8290 8290 8290 0
79 20250221 173100 777136970 8290 8290 8290 8290 0
80 20250221 173000 777136970 8290 8290 8290 8290 0
81 20250221 172900 777136970 8290 8290 8290 8290 0
82 20250221 172800 777136970 8290 8290 8290 8290 0
83 20250221 172700 777136970 8290 8290 8290 8290 0
84 20250221 172600 777136970 8290 8290 8290 8290 0
85 20250221 172500 777136970 8290 8290 8290 8290 0
86 20250221 172400 777136970 8290 8290 8290 8290 0
87 20250221 172300 777136970 8290 8290 8290 8290 0
88 20250221 172200 777136970 8290 8290 8290 8290 0
89 20250221 172100 777136970 8290 8290 8290 8290 0
90 20250221 172000 777136970 8290 8290 8290 8290 0
91 20250221 171900 777136970 8290 8290 8290 8290 0
92 20250221 171800 777136970 8290 8290 8290 8290 2361
93 20250221 171700 777136970 8290 8290 8290 8290 0
94 20250221 171600 777136970 8290 8290 8290 8290 0
95 20250221 171500 777136970 8290 8290 8290 8290 0
96 20250221 171400 777136970 8290 8290 8290 8290 0
97 20250221 171300 777136970 8290 8290 8290 8290 0
98 20250221 171200 777136970 8290 8290 8290 8290 0
99 20250221 171100 777136970 8290 8290 8290 8290 0
100 20250221 171000 777136970 8290 8290 8290 8290 0
101 20250221 170900 777136970 8290 8290 8290 8290 0
102 20250221 170800 777136970 8290 8290 8290 8290 0
103 20250221 170700 777136970 8290 8290 8290 8290 0
104 20250221 170600 777136970 8290 8290 8290 8290 0
105 20250221 170500 777136970 8290 8290 8290 8290 0
106 20250221 170400 777136970 8290 8290 8290 8290 0
107 20250221 170300 777136970 8290 8290 8290 8290 0
108 20250221 170200 777136970 8290 8290 8290 8290 0
109 20250221 170100 777136970 8290 8290 8290 8290 0
110 20250221 170000 777136970 8290 8290 8290 8290 0
111 20250221 165900 777136970 8290 8290 8290 8290 0
112 20250221 165800 777136970 8290 8290 8290 8290 0
113 20250221 165700 777136970 8290 8290 8290 8290 0
114 20250221 165600 777136970 8290 8290 8290 8290 0
115 20250221 165500 777136970 8290 8290 8290 8290 0
116 20250221 165400 777136970 8290 8290 8290 8290 0
117 20250221 165300 777136970 8290 8290 8290 8290 0
118 20250221 165200 777136970 8290 8290 8290 8290 0
119 20250221 165100 777136970 8290 8290 8290 8290 0
120 20250221 165000 777136970 8290 8290 8290 8290 0
121 20250221 164900 777136970 8290 8290 8290 8290 0
122 20250221 164800 777136970 8290 8290 8290 8290 2361
123 20250221 164700 777136970 8290 8290 8290 8290 0
124 20250221 164600 777136970 8290 8290 8290 8290 0
125 20250221 164500 777136970 8290 8290 8290 8290 0
126 20250221 164400 777136970 8290 8290 8290 8290 0
127 20250221 164300 777136970 8290 8290 8290 8290 0
128 20250221 164200 777136970 8290 8290 8290 8290 0
129 20250221 164100 777136970 8290 8290 8290 8290 0
130 20250221 164000 777136970 8290 8290 8290 8290 0
131 20250221 163900 777136970 8290 8290 8290 8290 0
132 20250221 163800 777136970 8290 8290 8290 8290 0
133 20250221 163700 777136970 8290 8290 8290 8290 0
134 20250221 163600 777136970 8290 8290 8290 8290 0
135 20250221 163500 777136970 8290 8290 8290 8290 0
136 20250221 163400 777136970 8290 8290 8290 8290 0
137 20250221 163300 777136970 8290 8290 8290 8290 0
138 20250221 163200 777136970 8290 8290 8290 8290 0
139 20250221 163100 777136970 8290 8290 8290 8290 0
140 20250221 163000 777136970 8290 8290 8290 8290 0
141 20250221 162900 777136970 8290 8290 8290 8290 0
142 20250221 162800 777136970 8290 8290 8290 8290 0
143 20250221 162700 777136970 8290 8290 8290 8290 0
144 20250221 162600 777136970 8290 8290 8290 8290 0
145 20250221 162500 777136970 8290 8290 8290 8290 0
146 20250221 162400 777136970 8290 8290 8290 8290 0
147 20250221 162300 777136970 8290 8290 8290 8290 0
148 20250221 162200 777136970 8290 8290 8290 8290 0
149 20250221 162100 777136970 8290 8290 8290 8290 0
150 20250221 162000 777136970 8290 8290 8290 8290 0
151 20250221 161900 777136970 8290 8290 8290 8290 0
152 20250221 161800 777136970 8290 8290 8290 8290 2361
153 20250221 161700 777136970 8290 8290 8290 8290 0
154 20250221 161600 777136970 8290 8290 8290 8290 0
155 20250221 161500 777136970 8290 8290 8290 8290 0
156 20250221 161400 777136970 8290 8290 8290 8290 0
157 20250221 161300 777136970 8290 8290 8290 8290 0
158 20250221 161200 777136970 8290 8290 8290 8290 0
159 20250221 161100 777136970 8290 8290 8290 8290 0
160 20250221 161000 777136970 8290 8290 8290 8290 0
161 20250221 160900 777136970 8290 8290 8290 8290 0
162 20250221 160800 777136970 8290 8290 8290 8290 0
163 20250221 160700 777136970 8290 8290 8290 8290 0
164 20250221 160600 777136970 8290 8290 8290 8290 0
165 20250221 160500 777136970 8290 8290 8290 8290 0
166 20250221 160400 777136970 8290 8290 8290 8290 0
167 20250221 160300 777136970 8290 8290 8290 8290 0
168 20250221 160200 777136970 8290 8290 8290 8290 0
169 20250221 160100 777136970 8290 8290 8290 8290 0
170 20250221 160000 777136970 8290 8290 8290 8290 0
171 20250221 155900 777136970 8290 8290 8290 8290 0
172 20250221 155800 777136970 8290 8290 8290 8290 0
173 20250221 155700 777136970 8290 8290 8290 8290 0
174 20250221 155600 777136970 8290 8290 8290 8290 0
175 20250221 155500 777136970 8290 8290 8290 8290 0
176 20250221 155400 777136970 8290 8290 8290 8290 0
177 20250221 155300 777136970 8290 8290 8290 8290 0
178 20250221 155200 777136970 8290 8290 8290 8290 0
179 20250221 155100 777136970 8290 8290 8290 8290 0
180 20250221 155000 777136970 8290 8290 8290 8290 0
181 20250221 154900 777136970 8290 8290 8290 8290 0
182 20250221 154800 777136970 8290 8290 8290 8290 2361
183 20250221 154700 777136970 8290 8290 8290 8290 0
184 20250221 154600 777136970 8290 8290 8290 8290 0
185 20250221 154500 777136970 8290 8290 8290 8290 0
186 20250221 154400 777136970 8290 8290 8290 8290 0
187 20250221 154300 777136970 8290 8290 8290 8290 0
188 20250221 154200 777136970 8290 8290 8290 8290 0
189 20250221 154100 777136970 8290 8290 8290 8290 0
190 20250221 154000 777136970 8290 8290 8290 8290 0
191 20250221 153900 777136970 8290 8290 8290 8290 0
192 20250221 153800 777136970 8290 8290 8290 8290 0
193 20250221 153700 777136970 8290 8290 8290 8290 0
194 20250221 153600 777136970 8290 8290 8290 8290 0
195 20250221 153500 777136970 8290 8290 8290 8290 0
196 20250221 153400 777136970 8290 8290 8290 8290 0
197 20250221 153300 777136970 8290 8290 8290 8290 0
198 20250221 153200 777136970 8290 8290 8290 8290 0
199 20250221 153100 777136970 8290 8290 8290 8290 0
200 20250221 153000 777136970 8290 8290 8290 8290 2361
201 20250221 152900 757564280 8300 8300 8300 8300 0
202 20250221 152800 757564280 8300 8300 8300 8300 0
203 20250221 152700 757564280 8300 8300 8300 8300 0
204 20250221 152600 757564280 8300 8300 8300 8300 0
205 20250221 152500 757564280 8300 8300 8300 8300 0
206 20250221 152400 757564280 8300 8300 8300 8300 0
207 20250221 152300 757564280 8300 8300 8300 8300 0
208 20250221 152200 757564280 8300 8300 8300 8300 0
209 20250221 152100 757564280 8300 8300 8300 8300 0
210 20250221 152000 757564280 8300 8300 8300 8300 0
211 20250221 151900 757564280 8300 8300 8300 8290 261
212 20250221 151800 755398540 8290 8290 8290 8290 654
213 20250221 151700 749976880 8300 8300 8300 8300 357
214 20250221 151600 747013780 8300 8300 8300 8290 73
215 20250221 151500 746407890 8300 8300 8300 8300 27
216 20250221 151400 746183790 8300 8300 8300 8300 0
217 20250221 151300 746183790 8300 8300 8300 8300 24
218 20250221 151200 745984590 8300 8300 8300 8300 1300
219 20250221 151100 735194590 8300 8300 8310 8300 98
220 20250221 151000 734380230 8300 8300 8300 8300 10
221 20250221 150900 734297230 8300 8300 8300 8300 0
222 20250221 150800 734297230 8300 8300 8300 8300 0
223 20250221 150700 734297230 8300 8300 8300 8300 3
224 20250221 150600 734272330 8310 8310 8310 8310 112
225 20250221 150500 733341610 8310 8310 8310 8310 17
226 20250221 150400 733200340 8310 8310 8310 8310 39
227 20250221 150300 732876250 8310 8310 8310 8310 11
228 20250221 150200 732784840 8320 8310 8320 8310 62
229 20250221 150100 732269390 8300 8310 8310 8300 14
230 20250221 150000 732153080 8310 8310 8310 8310 150
231 20250221 145900 730906580 8320 8320 8320 8320 0
232 20250221 145800 730906580 8320 8310 8320 8310 307
233 20250221 145700 728353910 8310 8320 8320 8310 397
234 20250221 145600 725053640 8320 8320 8320 8320 50
235 20250221 145500 724637640 8320 8320 8320 8320 1
236 20250221 145400 724629320 8310 8310 8310 8310 441
237 20250221 145300 720964610 8310 8310 8310 8310 126
238 20250221 145200 719917550 8310 8310 8310 8310 0
239 20250221 145100 719917550 8310 8310 8310 8310 1
240 20250221 145000 719909240 8310 8310 8310 8310 0
241 20250221 144900 719909240 8310 8310 8310 8310 109
242 20250221 144800 719003450 8310 8310 8310 8310 20
243 20250221 144700 718837250 8300 8300 8300 8300 0
244 20250221 144600 718837250 8300 8300 8300 8300 0
245 20250221 144500 718837250 8300 8300 8310 8300 1321
246 20250221 144400 707862040 8300 8300 8300 8300 12
247 20250221 144300 707762440 8310 8310 8310 8310 3
248 20250221 144200 707737510 8300 8300 8300 8300 0
249 20250221 144100 707737510 8300 8300 8300 8300 500
250 20250221 144000 703587510 8290 8290 8290 8290 0
251 20250221 143900 703587510 8290 8290 8290 8290 3
252 20250221 143800 703562640 8290 8310 8310 8290 823
253 20250221 143700 696737770 8300 8300 8300 8300 392
254 20250221 143600 693484170 8300 8300 8300 8300 0
255 20250221 143500 693484170 8300 8300 8300 8300 48
256 20250221 143400 693085770 8300 8300 8300 8300 893
257 20250221 143300 685673870 8310 8310 8310 8310 0
258 20250221 143200 685673870 8310 8310 8310 8310 0
259 20250221 143100 685673870 8310 8310 8310 8310 1
260 20250221 143000 685665560 8310 8310 8310 8310 124
261 20250221 142900 684635120 8290 8300 8300 8290 62
262 20250221 142800 684121110 8310 8290 8310 8290 122
263 20250221 142700 683108670 8290 8290 8290 8290 0
264 20250221 142600 683108670 8290 8290 8290 8290 0
265 20250221 142500 683108670 8290 8310 8310 8290 98
266 20250221 142400 682294350 8290 8290 8290 8290 21
267 20250221 142300 682120260 8290 8290 8290 8290 20
268 20250221 142200 681954460 8290 8300 8300 8290 1864
269 20250221 142100 666501890 8300 8310 8310 8300 40
270 20250221 142000 666169790 8310 8310 8310 8310 0
271 20250221 141900 666169790 8310 8310 8310 8310 0
272 20250221 141800 666169790 8310 8310 8310 8310 0
273 20250221 141700 666169790 8310 8310 8310 8310 2
274 20250221 141600 666153170 8290 8290 8290 8290 12
275 20250221 141500 666053690 8300 8300 8300 8300 0
276 20250221 141400 666053690 8300 8300 8300 8300 284
277 20250221 141300 663696490 8300 8300 8300 8300 0
278 20250221 141200 663696490 8300 8300 8300 8300 1
279 20250221 141100 663688190 8280 8300 8310 8280 4608
280 20250221 141000 625498120 8300 8310 8310 8300 61
281 20250221 140900 624991810 8300 8300 8300 8300 27
282 20250221 140800 624767710 8300 8300 8300 8300 0
283 20250221 140700 624767710 8300 8300 8300 8300 4
284 20250221 140600 624734510 8290 8290 8290 8290 10
285 20250221 140500 624651610 8300 8300 8300 8300 0
286 20250221 140400 624651610 8300 8300 8300 8300 0
287 20250221 140300 624651610 8300 8300 8300 8300 68
288 20250221 140200 624087210 8300 8300 8300 8300 1000
289 20250221 140100 615787210 8300 8300 8300 8300 0
290 20250221 140000 615787210 8300 8300 8300 8300 0
291 20250221 135900 615787210 8300 8300 8300 8300 26
292 20250221 135800 615571410 8300 8300 8300 8300 1
293 20250221 135700 615563110 8300 8300 8300 8300 629
294 20250221 135600 610342410 8310 8310 8310 8310 165
295 20250221 135500 608971260 8310 8300 8310 8300 59
296 20250221 135400 608481320 8300 8300 8300 8300 0
297 20250221 135300 608481320 8300 8300 8300 8300 0
298 20250221 135200 608481320 8300 8300 8300 8300 0
299 20250221 135100 608481320 8300 8300 8300 8300 0
300 20250221 135000 608481320 8300 8300 8300 8300 25
301 20250221 134900 608273820 8300 8300 8300 8300 0
302 20250221 134800 608273820 8300 8300 8300 8300 100
303 20250221 134700 607443820 8310 8310 8310 8310 156
304 20250221 134600 606147460 8310 8310 8310 8310 1
305 20250221 134500 606139150 8310 8310 8310 8310 0
306 20250221 134400 606139150 8310 8310 8310 8310 175
307 20250221 134300 604684900 8300 8300 8300 8300 2757
308 20250221 134200 581801800 8290 8290 8290 8290 0
309 20250221 134100 581801800 8290 8290 8290 8290 0
310 20250221 134000 581801800 8290 8290 8290 8290 120
311 20250221 133900 580807000 8290 8290 8290 8290 102
312 20250221 133800 579961420 8300 8300 8300 8300 20
313 20250221 133700 579795420 8290 8300 8300 8290 396
314 20250221 133600 576511200 8290 8290 8290 8290 0
315 20250221 133500 576511200 8290 8290 8290 8290 20
316 20250221 133400 576345400 8290 8300 8300 8290 521
317 20250221 133300 572026110 8300 8300 8300 8300 2
318 20250221 133200 572009510 8300 8300 8300 8300 0
319 20250221 133100 572009510 8300 8300 8300 8300 0
320 20250221 133000 572009510 8300 8300 8300 8300 0
321 20250221 132900 572009510 8300 8290 8300 8290 109
322 20250221 132800 571105810 8300 8300 8300 8300 45
323 20250221 132700 570732310 8290 8290 8290 8290 100
324 20250221 132600 569903310 8290 8290 8290 8290 0
325 20250221 132500 569903310 8290 8290 8290 8290 90
326 20250221 132400 569157210 8290 8290 8290 8290 20
327 20250221 132300 568991410 8300 8300 8300 8300 14
328 20250221 132200 568875210 8290 8290 8290 8290 500
329 20250221 132100 564730210 8290 8290 8290 8290 52
330 20250221 132000 564299130 8290 8290 8290 8290 68
331 20250221 131900 563735410 8290 8290 8290 8290 0
332 20250221 131800 563735410 8290 8290 8290 8290 109
333 20250221 131700 562831800 8290 8290 8290 8290 220
334 20250221 131600 561008000 8290 8290 8290 8290 10
335 20250221 131500 560925100 8290 8300 8300 8290 501
336 20250221 131400 556769720 8300 8300 8300 8300 1
337 20250221 131300 556761420 8300 8300 8300 8300 0
338 20250221 131200 556761420 8300 8310 8310 8300 1041
339 20250221 131100 548120800 8310 8310 8310 8310 0
340 20250221 131000 548120800 8310 8310 8310 8310 116
341 20250221 130900 547156840 8310 8310 8310 8310 0
342 20250221 130800 547156840 8310 8310 8310 8310 142
343 20250221 130700 545976820 8310 8310 8310 8310 355
344 20250221 130600 543026770 8320 8320 8320 8320 1
345 20250221 130500 543018450 8310 8320 8320 8310 190
346 20250221 130400 541438650 8320 8320 8320 8320 104
347 20250221 130300 540573370 8320 8320 8320 8320 247
348 20250221 130200 538518330 8310 8310 8310 8310 0
349 20250221 130100 538518330 8310 8320 8320 8310 453
350 20250221 130000 534750370 8320 8320 8320 8320 0
351 20250221 125900 534750370 8320 8320 8320 8320 1
352 20250221 125800 534742050 8310 8310 8310 8310 0
353 20250221 125700 534742050 8310 8310 8310 8310 300
354 20250221 125600 532249050 8300 8300 8300 8300 10
355 20250221 125500 532166050 8300 8300 8300 8300 0
356 20250221 125400 532166050 8300 8300 8300 8300 20
357 20250221 125300 532000050 8300 8300 8300 8300 0
358 20250221 125200 532000050 8300 8300 8300 8300 39
359 20250221 125100 531676350 8300 8300 8300 8300 17
360 20250221 125000 531535250 8310 8310 8310 8310 0
361 20250221 124900 531535250 8310 8300 8310 8300 11
362 20250221 124800 531443940 8300 8310 8310 8300 2
363 20250221 124700 531427330 8310 8310 8310 8310 150
364 20250221 124600 530180830 8300 8300 8300 8300 0
365 20250221 124500 530180830 8300 8300 8300 8300 0
366 20250221 124400 530180830 8300 8310 8310 8300 280
367 20250221 124300 527855530 8310 8310 8310 8310 61
368 20250221 124200 527348620 8310 8310 8310 8310 24
369 20250221 124100 527149180 8310 8310 8310 8310 36
370 20250221 124000 526850020 8310 8310 8310 8310 0
371 20250221 123900 526850020 8310 8310 8310 8310 0
372 20250221 123800 526850020 8310 8300 8310 8300 619
373 20250221 123700 521712310 8300 8300 8300 8300 152
374 20250221 123600 520450710 8300 8300 8300 8300 0
375 20250221 123500 520450710 8300 8300 8300 8300 13
376 20250221 123400 520342810 8300 8300 8300 8300 0
377 20250221 123300 520342810 8300 8300 8300 8300 91
378 20250221 123200 519587510 8310 8310 8310 8310 1
379 20250221 123100 519579200 8300 8300 8300 8300 0
380 20250221 123000 519579200 8300 8300 8300 8300 0
381 20250221 122900 519579200 8300 8300 8300 8300 200
382 20250221 122800 517919200 8300 8310 8310 8300 31
383 20250221 122700 517661890 8310 8310 8310 8310 0
384 20250221 122600 517661890 8310 8310 8310 8310 0
385 20250221 122500 517661890 8310 8310 8310 8310 0
386 20250221 122400 517661890 8310 8310 8310 8310 1
387 20250221 122300 517653580 8310 8310 8310 8310 0
388 20250221 122200 517653580 8310 8310 8310 8310 0
389 20250221 122100 517653580 8310 8310 8310 8310 500
390 20250221 122000 513498580 8300 8300 8300 8300 200
391 20250221 121900 511838580 8300 8300 8300 8300 0
392 20250221 121800 511838580 8300 8310 8310 8300 14
393 20250221 121700 511722340 8310 8310 8310 8310 1
394 20250221 121600 511714030 8300 8300 8300 8300 200
395 20250221 121500 510054030 8300 8300 8300 8300 10
396 20250221 121400 509971030 8300 8300 8300 8300 0
397 20250221 121300 509971030 8300 8300 8300 8300 43
398 20250221 121200 509614130 8300 8300 8300 8300 0
399 20250221 121100 509614130 8300 8300 8300 8300 0
400 20250221 121000 509614130 8300 8300 8300 8300 0
401 20250221 120900 509614130 8300 8310 8310 8300 150
402 20250221 120800 508367680 8320 8320 8320 8320 0
403 20250221 120700 508367680 8320 8320 8320 8320 449
404 20250221 120600 504632000 8320 8310 8320 8310 203
405 20250221 120500 502944780 8310 8310 8310 8310 60
406 20250221 120400 502446180 8310 8310 8310 8310 0
407 20250221 120300 502446180 8310 8310 8310 8310 2
408 20250221 120200 502429560 8300 8300 8300 8300 635
409 20250221 120100 497159060 8310 8310 8310 8310 3
410 20250221 120000 497134130 8310 8310 8310 8310 164
411 20250221 115900 495771290 8310 8310 8310 8310 10
412 20250221 115800 495688190 8320 8320 8320 8320 0
413 20250221 115700 495688190 8320 8320 8320 8320 284
414 20250221 115600 493325310 8320 8320 8320 8320 1
415 20250221 115500 493316990 8310 8310 8310 8310 120
416 20250221 115400 492319790 8310 8310 8310 8310 56
417 20250221 115300 491854430 8300 8300 8300 8300 100
418 20250221 115200 491024430 8300 8300 8300 8300 16
419 20250221 115100 490891630 8310 8310 8310 8310 0
420 20250221 115000 490891630 8310 8310 8310 8310 0
421 20250221 114900 490891630 8310 8310 8310 8310 0
422 20250221 114800 490891630 8310 8310 8310 8310 0
423 20250221 114700 490891630 8310 8310 8310 8310 0
424 20250221 114600 490891630 8310 8310 8310 8310 0
425 20250221 114500 490891630 8310 8320 8320 8310 13
426 20250221 114400 490783510 8300 8300 8300 8300 0
427 20250221 114300 490783510 8300 8310 8310 8300 184
428 20250221 114200 489255450 8320 8320 8320 8320 0
429 20250221 114100 489255450 8320 8320 8320 8320 1
430 20250221 114000 489247130 8320 8310 8320 8310 646
431 20250221 113900 483872860 8320 8320 8320 8320 150
432 20250221 113800 482624860 8320 8310 8320 8310 1495
433 20250221 113700 470187070 8320 8320 8320 8320 4
434 20250221 113600 470153790 8320 8320 8320 8320 155
435 20250221 113500 468864190 8310 8310 8310 8300 16
436 20250221 113400 468731240 8310 8310 8310 8310 0
437 20250221 113300 468731240 8310 8300 8310 8300 184
438 20250221 113200 467203440 8310 8310 8310 8310 2
439 20250221 113100 467186820 8310 8310 8310 8310 10
440 20250221 113000 467103720 8310 8310 8310 8310 0
441 20250221 112900 467103720 8310 8310 8310 8310 61
442 20250221 112800 466596810 8310 8310 8310 8310 583
443 20250221 112700 461752080 8300 8300 8300 8300 78
444 20250221 112600 461104680 8310 8300 8310 8300 484
445 20250221 112500 457083700 8300 8300 8300 8300 1303
446 20250221 112400 446268800 8300 8300 8300 8300 1
447 20250221 112300 446260500 8280 8280 8280 8280 0
448 20250221 112200 446260500 8280 8280 8280 8280 0
449 20250221 112100 446260500 8280 8280 8280 8280 107
450 20250221 112000 445374540 8280 8280 8280 8280 131
451 20250221 111900 444289860 8280 8280 8280 8280 0
452 20250221 111800 444289860 8280 8300 8300 8280 203
453 20250221 111700 442605020 8300 8300 8300 8300 26
454 20250221 111600 442389220 8300 8300 8300 8300 221
455 20250221 111500 440554920 8300 8300 8300 8300 0
456 20250221 111400 440554920 8300 8300 8300 8300 115
457 20250221 111300 439600420 8270 8270 8270 8270 50
458 20250221 111200 439186920 8270 8300 8300 8240 2873
459 20250221 111100 415421260 8310 8310 8310 8310 0
460 20250221 111000 415421260 8310 8310 8310 8310 0
461 20250221 110900 415421260 8310 8310 8310 8310 185
462 20250221 110800 413883910 8310 8310 8310 8310 1233
463 20250221 110700 403637680 8320 8320 8320 8320 0
464 20250221 110600 403637680 8320 8320 8320 8320 348
465 20250221 110500 400742320 8320 8320 8320 8320 0
466 20250221 110400 400742320 8320 8320 8320 8320 36
467 20250221 110300 400442800 8320 8320 8320 8320 37
468 20250221 110200 400134960 8320 8320 8320 8320 0
469 20250221 110100 400134960 8320 8310 8320 8310 2
470 20250221 110000 400118330 8310 8320 8320 8310 337
471 20250221 105900 397316580 8320 8320 8320 8310 113
472 20250221 105800 396376920 8310 8310 8310 8310 0
473 20250221 105700 396376920 8310 8310 8310 8310 0
474 20250221 105600 396376920 8310 8310 8310 8310 0
475 20250221 105500 396376920 8310 8310 8310 8310 8
476 20250221 105400 396310440 8310 8310 8310 8310 100
477 20250221 105300 395479440 8310 8310 8310 8310 60
478 20250221 105200 394980840 8320 8320 8320 8320 4
479 20250221 105100 394947560 8310 8310 8310 8310 0
480 20250221 105000 394947560 8310 8310 8310 8310 218
481 20250221 104900 393135980 8320 8320 8320 8320 10
482 20250221 104800 393052780 8310 8320 8320 8310 1010
483 20250221 104700 384649680 8320 8320 8320 8320 725
484 20250221 104600 378617680 8320 8310 8320 8310 2
485 20250221 104500 378601050 8310 8310 8310 8310 243
486 20250221 104400 376581720 8310 8310 8310 8310 45
487 20250221 104300 376207770 8310 8310 8310 8310 96
488 20250221 104200 375410010 8310 8310 8310 8310 12
489 20250221 104100 375310290 8320 8310 8320 8310 406
490 20250221 104000 371936420 8300 8300 8300 8300 8
491 20250221 103900 371870020 8300 8300 8300 8300 200
492 20250221 103800 370210020 8300 8300 8300 8300 296
493 20250221 103700 367753220 8300 8300 8300 8300 174
494 20250221 103600 366309020 8280 8310 8310 8280 1873
495 20250221 103500 350792640 8300 8310 8310 8300 192
496 20250221 103400 349197820 8310 8310 8310 8310 844
497 20250221 103300 342184180 8320 8310 8320 8310 54
498 20250221 103200 341734940 8320 8320 8320 8320 50
499 20250221 103100 341318940 8320 8320 8320 8310 111
500 20250221 103000 340395430 8320 8320 8320 8320 218
501 20250221 102900 338581670 8310 8310 8310 8310 127
502 20250221 102800 337526300 8310 8310 8310 8310 512
503 20250221 102700 333271580 8320 8320 8320 8320 5
504 20250221 102600 333229980 8290 8300 8310 8290 192
505 20250221 102500 331636360 8300 8310 8310 8300 23
506 20250221 102400 331445450 8300 8290 8300 8290 396
507 20250221 102300 328162070 8290 8290 8290 8290 870
508 20250221 102200 320949770 8290 8300 8300 8290 30
509 20250221 102100 320700870 8300 8300 8300 8300 0
510 20250221 102000 320700870 8300 8300 8300 8300 1
511 20250221 101900 320692570 8300 8300 8300 8300 150
512 20250221 101800 319447570 8310 8320 8320 8290 38
513 20250221 101700 319131460 8290 8290 8290 8290 1
514 20250221 101600 319123170 8290 8290 8290 8290 25
515 20250221 101500 318915920 8290 8300 8300 8290 35
516 20250221 101400 318625720 8290 8290 8290 8290 3
517 20250221 101300 318600850 8290 8300 8300 8290 100
518 20250221 101200 317771800 8310 8330 8330 8310 11
519 20250221 101100 317680190 8330 8330 8330 8330 0
520 20250221 101000 317680190 8330 8330 8330 8330 24
521 20250221 100900 317480270 8330 8320 8330 8320 786
522 20250221 100800 310933640 8300 8300 8300 8300 235
523 20250221 100700 308983140 8300 8300 8300 8300 266
524 20250221 100600 306775340 8300 8330 8330 8300 622
525 20250221 100500 301612430 8330 8330 8330 8330 1
526 20250221 100400 301604100 8300 8300 8300 8300 11
527 20250221 100300 301512800 8300 8310 8310 8300 20
528 20250221 100200 301346790 8300 8330 8330 8300 127
529 20250221 100100 300289630 8330 8330 8330 8330 126
530 20250221 100000 299240050 8330 8300 8330 8280 2001
531 20250221 095900 282635660 8330 8300 8330 8300 21
532 20250221 095800 282460880 8330 8330 8330 8330 2
533 20250221 095700 282444220 8300 8340 8340 8300 1760
534 20250221 095600 267808200 8330 8340 8340 8330 494
535 20250221 095500 263693150 8340 8330 8340 8330 31
536 20250221 095400 263434720 8330 8330 8330 8330 940
537 20250221 095300 255604520 8320 8320 8320 8320 1049
538 20250221 095200 246876840 8320 8320 8320 8320 176
539 20250221 095100 245412520 8320 8320 8320 8320 426
540 20250221 095000 241868200 8330 8340 8340 8300 74
541 20250221 094900 241252660 8330 8310 8330 8310 1759
542 20250221 094800 226604720 8310 8320 8320 8310 33
543 20250221 094700 226330380 8310 8310 8320 8300 348
544 20250221 094600 223437780 8320 8310 8320 8310 2656
545 20250221 094500 201345820 8310 8300 8310 8300 251
546 20250221 094400 199262500 8310 8310 8320 8310 979
547 20250221 094300 191121740 8310 8300 8310 8300 102
548 20250221 094200 190275120 8300 8290 8300 8290 1854
549 20250221 094100 174889960 8300 8300 8300 8300 322
550 20250221 094000 172217360 8300 8290 8300 8290 34
551 20250221 093900 171935210 8270 8290 8300 8270 1429
552 20250221 093800 160087690 8270 8280 8290 8270 4880
553 20250221 093700 119677350 8280 8270 8280 8270 2237
554 20250221 093600 101177350 8270 8270 8270 8270 646
555 20250221 093500 95834930 8270 8260 8270 8260 35
556 20250221 093400 95545780 8270 8260 8270 8260 376
557 20250221 093300 92439990 8270 8270 8270 8270 10
558 20250221 093200 92357290 8260 8260 8260 8260 0
559 20250221 093100 92357290 8260 8260 8260 8260 1278
560 20250221 093000 81801010 8260 8250 8260 8250 260
561 20250221 092900 79653870 8250 8250 8250 8250 432
562 20250221 092800 76089870 8250 8250 8250 8250 22
563 20250221 092700 75908370 8250 8260 8260 8250 129
564 20250221 092600 74844110 8260 8250 8260 8250 61
565 20250221 092500 74340850 8250 8250 8260 8250 200
566 20250221 092400 72690550 8250 8250 8250 8250 40
567 20250221 092300 72360550 8250 8250 8250 8250 226
568 20250221 092200 70496050 8250 8260 8260 8250 124
569 20250221 092100 69472050 8260 8260 8260 8260 13
570 20250221 092000 69364670 8250 8250 8250 8250 14
571 20250221 091900 69249170 8260 8260 8260 8260 3125
572 20250221 091800 43436670 8260 8240 8260 8240 279
573 20250221 091700 41135540 8250 8250 8250 8250 1
574 20250221 091600 41127290 8250 8240 8250 8240 2
575 20250221 091500 41110800 8250 8240 8250 8240 7
576 20250221 091400 41053100 8240 8240 8240 8240 129
577 20250221 091300 39990140 8230 8230 8230 8230 40
578 20250221 091200 39660940 8230 8230 8230 8230 121
579 20250221 091100 38665110 8240 8230 8240 8230 316
580 20250221 091000 36064410 8230 8230 8230 8230 118
581 20250221 090900 35093270 8230 8220 8230 8210 199
582 20250221 090800 33457200 8220 8220 8220 8220 0
583 20250221 090700 33457200 8220 8220 8220 8220 431
584 20250221 090600 29914380 8200 8220 8220 8200 340
585 20250221 090500 27122960 8220 8220 8230 8200 1342
586 20250221 090400 16113540 8220 8220 8220 8220 123
587 20250221 090300 15102480 8230 8230 8230 8230 115
588 20250221 090200 14156030 8240 8230 8240 8230 5
589 20250221 090100 14114870 8230 8250 8250 8230 201
590 20250221 090000 12456640 8230 8260 8260 8230 1510

1
006220/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,32128774,0,264741097760,0.00
20250218,0,32128774,0,262170795840,0.00
20250217,0,32128774,0,262170795840,0.00
20250214,0,32128774,0,260564357140,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 32128774 0 264741097760 0.00
3 20250218 0 32128774 0 262170795840 0.00
4 20250217 0 32128774 0 262170795840 0.00
5 20250214 0 32128774 0 260564357140 0.00